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, 2018 0.8100 0.8100 0.7800 0.7800 8,208 -0.01(-1.27%)
May 30, 2018 0.7900 0.8180 0.7800 0.7900 47,399 +0.01(+1.28%)
May 29, 2018 0.8500 0.8500 0.7800 0.7800 28,969 -0.06(-6.92%)
May 25, 2018 0.8380 0.8380 0.8380 0 +0.02(+2.81%)
May 24, 2018 0.8500 0.8500 0.7802 0.8151 57,204 -0.00(-0.02%)
May 23, 2018 0.7900 0.8600 0.7700 0.8153 141,529 +0.06(+7.28%)
May 22, 2018 0.8300 0.9500 0.7438 0.7600 588,001 -0.06(-7.78%)
May 21, 2018 0.8000 0.8241 0.7720 0.8241 2,637 -0.02(-2.76%)
May 18, 2018 0.8200 0.8475 0.7999 0.8475 24,229 +0.06(+7.28%)
May 17, 2018 0.8300 0.8300 0.7819 0.7900 7,232 -0.02(-2.47%)
May 16, 2018 0.7700 0.8200 0.7700 0.8100 21,689 -0.01(-1.22%)
May 15, 2018 0.8000 0.8200 0.7900 0.8200 94,094 +0.02(+2.50%)
May 14, 2018 0.8040 0.8200 0.8000 0.8000 3,593 -0.02(-2.44%)
May 11, 2018 0.7321 0.8200 0.7321 0.8200 5,524 +0.02(+2.50%)
May 10, 2018 0.8500 0.8500 0.7220 0.8000 28,800 -0.04(-4.33%)
May 09, 2018 0.8000 0.8500 0.8000 0.8362 38,244 +0.01(+0.88%)
May 08, 2018 0.8000 0.8289 0.8000 0.8289 15,152 +0.05(+6.00%)
May 07, 2018 0.8100 0.8181 0.7491 0.7820 50,303 -0.01(-1.01%)
May 04, 2018 0.7300 0.7900 0.7300 0.7900 43,383 +0.04(+5.33%)
May 03, 2018 0.7900 0.7900 0.7280 0.7500 7,388 -0.01(-1.32%)
May 02, 2018 0.7592 0.7603 0.7300 0.7600 7,544 +0.02(+2.69%)
May 01, 2018 0.7400 0.7554 0.6991 0.7401 4,126 -0.02(-2.63%)
Apr 30, 2018 0.6900 0.7601 0.6900 0.7601 7,892 +0.03(+4.12%)
Apr 27, 2018 0.7348 0.7348 0.6900 0.7300 23,744 -0.00(-0.65%)
Apr 26, 2018 0.7500 0.7500 0.7302 0.7348 21,422 -0.03(-4.16%)
Apr 25, 2018 0.7700 0.7899 0.7019 0.7667 33,914 -0.01(-1.71%)
Apr 24, 2018 0.7700 0.7898 0.7700 0.7800 22,022 +0.01(+1.04%)
Apr 23, 2018 0.8000 0.8081 0.7720 0.7720 66,732 -0.04(-4.47%)
Apr 20, 2018 0.8140 0.8200 0.8081 0.8081 25,318 -0.01(-0.72%)
Apr 19, 2018 0.8140 0.8398 0.8140 0.8140 22,950 -0.02(-1.93%)
Apr 18, 2018 0.8600 0.8600 0.8256 0.8300 29,552 +0.00(+0.44%)
Apr 17, 2018 0.8500 0.8820 0.8225 0.8264 44,682 -0.05(-6.08%)
Apr 16, 2018 0.8500 0.8887 0.8337 0.8799 327,701 +0.05(+6.55%)
Apr 13, 2018 0.8149 0.8380 0.8140 0.8258 56,182 +0.01(+0.71%)
Apr 12, 2018 0.8300 0.8400 0.8149 0.8200 14,877 -0.01(-0.89%)
Apr 11, 2018 0.8100 0.8300 0.8100 0.8274 19,152 -0.01(-1.74%)
Apr 10, 2018 0.8700 0.9201 0.8000 0.8420 127,511 +0.00(+0.24%)
Apr 09, 2018 0.8000 0.8800 0.8000 0.8400 90,392 +0.05(+6.33%)
Apr 06, 2018 0.7702 0.7962 0.7700 0.7900 32,410 +0.02(+2.60%)
Apr 05, 2018 0.7800 0.8093 0.7676 0.7700 8,094 -0.01(-1.28%)
Apr 04, 2018 0.7700 0.7980 0.7505 0.7800 36,459 +0.03(+3.93%)
Apr 03, 2018 0.8086 0.8109 0.7500 0.7505 80,330 -0.02(-2.55%)
Apr 02, 2018 0.8300 0.8300 0.7000 0.7701 70,756 -0.06(-7.22%)
Mar 29, 2018 0.8300 0.8300 0.8300 0 -0.06(-6.39%)
Mar 28, 2018 0.9200 0.9200 0.8600 0.8867 53,018 -0.01(-0.98%)
Mar 27, 2018 0.9100 0.9200 0.8950 0.8955 54,645 +0.00(+0.06%)
Mar 26, 2018 0.9400 0.9400 0.8901 0.8950 62,865 -0.04(-4.79%)
Mar 23, 2018 0.9990 0.9990 0.9300 0.9400 22,123 -0.04(-4.08%)
Mar 22, 2018 0.9700 0.9950 0.9600 0.9800 22,689 +0.00(+0.00%)
Mar 21, 2018 1.030 1.030 0.9621 0.9800 25,103 -0.02(-1.76%)
Mar 20, 2018 1.000 1.070 0.9350 0.9976 256,248 +0.03(+2.85%)
Mar 19, 2018 0.9200 1.040 0.8946 0.9700 552,530 +0.05(+5.43%)
Mar 16, 2018 0.8900 0.9200 0.8900 0.9200 9,354 +0.03(+3.37%)
Mar 15, 2018 0.9100 0.9200 0.8800 0.8900 73,973 -0.03(-3.26%)
Mar 14, 2018 0.9200 0.9400 0.9200 0.9200 18,597 -0.02(-1.92%)
Mar 13, 2018 0.9384 0.9510 0.9200 0.9380 36,184 -0.01(-1.26%)
Mar 12, 2018 0.9600 0.9600 0.9300 0.9500 56,430 -0.01(-1.04%)
Mar 09, 2018 0.9700 0.9700 0.9500 0.9600 28,518 -0.01(-1.03%)
Mar 08, 2018 0.9800 0.9800 0.9500 0.9700 30,948 +0.00(+0.01%)
Mar 07, 2018 0.9203 0.9797 0.9202 0.9699 124,894 +0.05(+5.42%)
Mar 06, 2018 0.9400 0.9400 0.9100 0.9200 26,600 -0.02(-2.12%)
Mar 05, 2018 0.9000 0.9799 0.8956 0.9399 296,145 +0.05(+5.61%)
Mar 02, 2018 0.8899 0.8992 0.8800 0.8900 7,220 +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.