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 (%)
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%)
Apr 01, 2019 0.4600 0.6400 0.4600 0.5680 2,114,799 +0.13(+30.28%)
Mar 29, 2019 0.4688 0.4900 0.4100 0.4360 316,500 -0.06(-11.71%)
Mar 28, 2019 0.4800 0.4980 0.4600 0.4938 79,292 -0.01(-1.12%)
Mar 27, 2019 0.5200 0.5301 0.4750 0.4994 204,106 -0.04(-6.90%)
Mar 26, 2019 0.4700 0.5500 0.4618 0.5364 741,940 +0.05(+9.47%)
Mar 25, 2019 0.4790 0.5000 0.4618 0.4900 136,480 +0.02(+5.38%)
Mar 22, 2019 0.5000 0.5256 0.4412 0.4650 318,400 -0.06(-11.90%)
Mar 21, 2019 0.5200 0.5280 0.4901 0.5278 112,960 -0.00(-0.23%)
Mar 20, 2019 0.4950 0.5290 0.4520 0.5290 285,660 +0.05(+10.21%)
Mar 19, 2019 0.5100 0.5100 0.4400 0.4800 220,853 -0.05(-9.33%)
Mar 18, 2019 0.5100 0.5423 0.5000 0.5294 212,465 -0.03(-5.04%)
Mar 15, 2019 0.5800 0.6194 0.4802 0.5575 327,300 -0.02(-3.88%)
Mar 14, 2019 0.4800 0.6200 0.4600 0.5800 1,092,139 +0.08(+16.00%)
Mar 13, 2019 0.5000 0.5700 0.4900 0.5000 469,365 -0.04(-7.41%)
Mar 12, 2019 0.4400 0.5500 0.4400 0.5400 955,366 +0.07(+15.88%)
Mar 11, 2019 0.4450 0.4680 0.4200 0.4660 239,609 +0.03(+7.13%)
Mar 08, 2019 0.4200 0.4360 0.4000 0.4350 22,000 -0.01(-1.81%)
Mar 07, 2019 0.4300 0.4499 0.4000 0.4430 72,491 -0.00(-0.89%)
Mar 06, 2019 0.4606 0.4609 0.4200 0.4470 214,771 -0.03(-7.26%)
Mar 05, 2019 0.4511 0.4820 0.4511 0.4820 95,640 +0.00(+0.42%)
Mar 04, 2019 0.4800 0.4820 0.4500 0.4800 118,818 +0.00(+0.00%)
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.