Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applnc Rcycl CT Amer (NQ: ARCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 10, 2019 4.270 4.270 4.270 0 -0.35(-7.58%)
Sep 09, 2019 4.480 4.660 4.270 4.620 53,546 +0.14(+3.12%)
Sep 06, 2019 4.650 4.680 4.180 4.480 88,800 -0.22(-4.68%)
Sep 05, 2019 4.210 4.880 4.110 4.700 337,619 +0.45(+10.59%)
Sep 04, 2019 4.250 4.480 4.200 4.250 128,694 +0.00(+0.00%)
Sep 03, 2019 4.200 4.540 4.160 4.250 221,356 -0.05(-1.16%)
Aug 30, 2019 4.500 4.500 4.100 4.300 551,800 -0.20(-4.44%)
Aug 29, 2019 5.000 5.530 4.200 4.500 6,796,983 +0.57(+14.50%)
Aug 28, 2019 4.100 4.350 3.540 3.930 610,492 -0.09(-2.24%)
Aug 27, 2019 5.400 9.240 3.640 4.020 4,601,919 -2.03(-33.55%)
Aug 26, 2019 3.890 7.590 3.490 6.050 11,979,922 +2.55(+72.86%)
Aug 23, 2019 3.340 3.500 3.317 3.500 8,000 +0.02(+0.57%)
Aug 22, 2019 3.190 3.610 3.180 3.480 18,371 +0.24(+7.41%)
Aug 21, 2019 3.260 3.260 3.070 3.240 4,360 +0.02(+0.62%)
Aug 20, 2019 3.330 3.408 2.800 3.220 29,989 -0.24(-6.94%)
Aug 19, 2019 3.440 3.490 3.340 3.460 5,012 +0.01(+0.29%)
Aug 16, 2019 3.300 3.740 3.300 3.450 11,700 +0.20(+6.15%)
Aug 15, 2019 3.490 3.800 3.220 3.250 24,654 -0.25(-7.14%)
Aug 14, 2019 3.520 3.540 3.340 3.500 13,407 -0.11(-3.05%)
Aug 13, 2019 3.550 3.700 3.550 3.610 5,224 +0.09(+2.56%)
Aug 12, 2019 3.590 3.640 3.520 3.520 12,975 -0.14(-3.83%)
Aug 09, 2019 3.720 3.720 3.540 3.660 3,700 -0.03(-0.81%)
Aug 08, 2019 3.840 3.840 3.510 3.690 13,180 -0.03(-0.81%)
Aug 07, 2019 3.570 3.910 3.490 3.720 22,535 +0.15(+4.20%)
Aug 06, 2019 3.750 4.030 3.570 3.570 7,072 -0.21(-5.56%)
Aug 05, 2019 3.920 4.040 3.520 3.780 26,850 -0.23(-5.68%)
Aug 02, 2019 4.070 4.070 4.008 4.008 500 +0.09(+2.24%)
Aug 01, 2019 4.100 4.100 3.920 3.920 4,076 +0.00(+0.00%)
Jul 31, 2019 4.000 4.090 3.920 3.920 7,508 -0.08(-2.00%)
Jul 30, 2019 3.900 4.100 3.900 4.000 5,754 +0.10(+2.56%)
Jul 29, 2019 3.950 4.000 3.900 3.900 7,794 -0.20(-4.88%)
Jul 26, 2019 4.100 4.100 3.940 4.100 6,100 +0.01(+0.24%)
Jul 25, 2019 4.100 4.150 3.920 4.090 7,361 +0.21(+5.41%)
Jul 24, 2019 3.930 4.050 3.810 3.880 18,058 -0.10(-2.51%)
Jul 23, 2019 3.910 4.050 3.890 3.980 10,888 -0.07(-1.73%)
Jul 22, 2019 4.050 4.200 3.820 4.050 26,071 +0.05(+1.25%)
Jul 19, 2019 4.350 4.350 4.000 4.000 21,600 -0.25(-5.88%)
Jul 18, 2019 4.350 4.450 4.250 4.250 4,430 -0.06(-1.39%)
Jul 17, 2019 4.430 4.430 4.291 4.310 4,134 -0.04(-0.92%)
Jul 16, 2019 4.400 4.410 4.250 4.350 11,833 +0.05(+1.16%)
Jul 15, 2019 4.380 4.380 4.250 4.300 12,896 +0.05(+1.18%)
Jul 12, 2019 4.290 4.450 4.200 4.250 12,200 -0.05(-1.16%)
Jul 11, 2019 4.266 4.450 4.185 4.300 16,255 +0.22(+5.39%)
Jul 10, 2019 3.990 4.380 3.975 4.080 78,431 +0.26(+6.81%)
Jul 09, 2019 4.140 4.150 3.820 3.820 20,015 -0.28(-6.83%)
Jul 08, 2019 4.150 4.170 4.020 4.100 7,252 +0.01(+0.24%)
Jul 05, 2019 3.900 4.140 3.830 4.090 8,700 +0.19(+4.87%)
Jul 03, 2019 4.000 4.050 3.630 3.900 24,600 -0.15(-3.70%)
Jul 02, 2019 4.280 4.280 3.970 4.050 28,196 -0.19(-4.48%)
Jul 01, 2019 4.400 4.405 4.240 4.240 18,553 -0.15(-3.42%)
Jun 28, 2019 4.360 4.453 4.280 4.390 15,200 +0.13(+3.05%)
Jun 27, 2019 4.220 4.450 4.220 4.260 23,053 -0.01(-0.23%)
Jun 26, 2019 4.570 4.570 4.220 4.270 39,929 -0.21(-4.69%)
Jun 25, 2019 4.490 4.550 4.340 4.480 20,366 -0.21(-4.48%)
Jun 24, 2019 4.550 4.690 4.510 4.690 4,898 +0.15(+3.30%)
Jun 21, 2019 4.690 4.690 4.510 4.540 9,300 -0.06(-1.30%)
Jun 20, 2019 4.410 4.700 4.400 4.600 30,446 +0.14(+3.14%)
Jun 19, 2019 4.400 4.480 4.310 4.460 19,633 -0.01(-0.22%)
Jun 18, 2019 4.600 4.600 4.400 4.470 29,167 -0.14(-3.04%)
Jun 17, 2019 4.520 4.630 4.410 4.610 22,664 +0.09(+1.99%)
Jun 14, 2019 4.660 4.740 4.510 4.520 26,200 -0.16(-3.42%)
Jun 13, 2019 4.750 4.770 4.600 4.680 39,175 -0.08(-1.68%)
Jun 12, 2019 4.670 4.849 4.650 4.760 31,658 +0.05(+1.06%)
Jun 11, 2019 4.570 4.920 4.570 4.710 117,049 +0.08(+1.73%)
Jun 10, 2019 4.700 4.800 4.540 4.630 32,928 -0.07(-1.49%)
Jun 07, 2019 4.560 4.840 4.560 4.700 33,300 +0.12(+2.62%)
Jun 06, 2019 4.690 4.800 4.520 4.580 31,546 -0.19(-3.98%)
Jun 05, 2019 4.960 5.000 4.590 4.770 85,947 -0.22(-4.41%)
Jun 04, 2019 5.110 5.250 4.990 4.990 43,830 -0.13(-2.54%)
Jun 03, 2019 5.210 5.240 4.980 5.120 60,318 -0.03(-0.58%)
May 31, 2019 4.960 5.270 4.827 5.150 88,500 +0.08(+1.58%)
May 30, 2019 4.890 5.330 4.879 5.070 109,172 +0.11(+2.22%)
May 29, 2019 5.530 5.530 4.800 4.960 104,283 -0.70(-12.37%)
May 28, 2019 5.450 5.879 5.450 5.660 169,405 +0.16(+2.91%)
May 24, 2019 5.120 5.500 5.080 5.500 110,500 +0.36(+7.00%)
May 23, 2019 4.820 5.250 4.670 5.140 122,318 +0.20(+4.05%)
May 22, 2019 4.750 5.050 4.670 4.940 141,453 +0.13(+2.70%)
May 21, 2019 4.620 4.930 4.200 4.810 126,853 +0.27(+5.95%)
May 20, 2019 4.420 4.668 4.400 4.540 92,124 +0.04(+0.89%)
May 17, 2019 4.560 4.783 4.300 4.500 147,200 -0.15(-3.23%)
May 16, 2019 4.700 4.840 4.520 4.650 212,438 -0.26(-5.30%)
May 15, 2019 5.400 5.450 4.760 4.910 2,028,618 +0.39(+8.63%)
May 14, 2019 4.410 4.570 4.390 4.520 218,711 +0.11(+2.49%)
May 13, 2019 4.520 4.550 4.170 4.410 91,695 -0.12(-2.65%)
May 10, 2019 4.380 4.530 4.325 4.530 51,000 +0.14(+3.19%)
May 09, 2019 4.530 4.580 4.310 4.390 107,068 -0.20(-4.36%)
May 08, 2019 4.800 4.900 4.450 4.590 426,078 -0.21(-4.37%)
May 07, 2019 4.920 5.590 4.540 4.800 1,277,542 +0.10(+2.13%)
May 06, 2019 4.420 4.840 4.300 4.700 187,046 +0.11(+2.40%)
May 03, 2019 4.900 5.450 4.570 4.590 391,000 -0.36(-7.27%)
May 02, 2019 4.440 4.980 4.310 4.950 331,611 +0.52(+11.74%)
May 01, 2019 4.510 4.950 4.300 4.430 393,935 -0.07(-1.56%)
Apr 30, 2019 4.370 4.650 4.320 4.500 192,374 +0.09(+2.04%)
Apr 29, 2019 4.980 4.990 4.250 4.410 280,400 -0.61(-12.15%)
Apr 26, 2019 5.110 5.400 4.700 5.020 660,600 -0.19(-3.65%)
Apr 25, 2019 8.010 9.560 5.110 5.210 20,691,412 +0.51(+10.85%)
Apr 24, 2019 4.010 5.180 3.900 4.700 800,485 +0.65(+16.05%)
Apr 23, 2019 4.000 4.240 3.780 4.050 221,617 -0.20(-4.71%)
Apr 22, 2019 3.800 4.960 3.500 4.250 1,753,830 +3.60(+554.85%)
Apr 18, 2019 0.5600 0.6500 0.5110 0.6490 586,800 +0.07(+11.42%)
Apr 17, 2019 0.5700 0.6100 0.5700 0.5825 93,194 -0.00(-0.55%)
Apr 16, 2019 0.6000 0.6169 0.5703 0.5857 61,545 -0.01(-0.96%)
Apr 15, 2019 0.5650 0.6100 0.5650 0.5914 100,261 -0.01(-1.42%)
Apr 12, 2019 0.5700 0.6597 0.5699 0.5999 625,400 +0.02(+3.43%)
Apr 11, 2019 0.6000 0.6300 0.5700 0.5800 203,003 -0.02(-3.28%)
Apr 10, 2019 0.5238 0.6200 0.5201 0.5997 313,499 +0.04(+7.09%)
Apr 09, 2019 0.5100 0.5700 0.5100 0.5600 250,355 +0.03(+5.86%)
Apr 08, 2019 0.4800 0.5400 0.4800 0.5290 165,443 +0.02(+4.26%)
Apr 05, 2019 0.4900 0.5292 0.4766 0.5074 110,700 -0.00(-0.51%)
Apr 04, 2019 0.4800 0.5100 0.4622 0.5100 163,153 +0.02(+3.03%)
Apr 03, 2019 0.4700 0.5125 0.4655 0.4950 272,852 +0.02(+3.80%)
Apr 02, 2019 0.5350 0.5379 0.4535 0.4769 661,818 -0.09(-16.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.