VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ARCI stock price (quote)

Thursday, 18th Jul 2019

Quick summary:

  • 30 day high of the ARCI stock price was $4.70 and low was $3.63.
  • 90 day high was $9.56 and low was $3.50.
  • 52 week high for the Appliance Recycling Centers of America - $9.56 and low - $0.36.

Historical Appliance Recycling Centers of America prices

Date Open High Low Close Volume
2019-07-18 $4.35 $4.45 $4.25 $4.25 4430
2019-07-17 $4.43 $4.43 $4.29 $4.31 4134
2019-07-16 $4.40 $4.41 $4.25 $4.35 11533
2019-07-15 $4.38 $4.38 $4.25 $4.30 12896
2019-07-12 $4.29 $4.45 $4.20 $4.25 11667
2019-07-11 $4.27 $4.45 $4.19 $4.30 16255
2019-07-10 $3.99 $4.38 $3.98 $4.08 78431
2019-07-09 $4.14 $4.15 $3.82 $3.82 20015
2019-07-08 $4.15 $4.17 $4.02 $4.10 7252
2019-07-05 $3.90 $4.14 $3.83 $4.09 8793
2019-07-03 $4.00 $4.05 $3.63 $3.90 24616
2019-07-02 $4.28 $4.28 $3.97 $4.05 28196
2019-07-01 $4.40 $4.41 $4.24 $4.24 18553
2019-06-28 $4.36 $4.45 $4.28 $4.39 15211
2019-06-27 $4.22 $4.45 $4.22 $4.26 23053
2019-06-26 $4.57 $4.57 $4.22 $4.27 39929
2019-06-25 $4.49 $4.55 $4.34 $4.48 20366
2019-06-24 $4.55 $4.69 $4.51 $4.69 4898
2019-06-21 $4.69 $4.69 $4.51 $4.54 9112
2019-06-20 $4.41 $4.70 $4.40 $4.60 30446
2019-06-19 $4.40 $4.48 $4.31 $4.46 19571
2019-06-18 $4.60 $4.60 $4.40 $4.47 29166
2019-06-17 $4.52 $4.63 $4.41 $4.61 22585
2019-06-14 $4.66 $4.74 $4.51 $4.52 26213
2019-06-13 $4.75 $4.77 $4.60 $4.68 39174
2019-06-12 $4.67 $4.85 $4.65 $4.76 31658
2019-06-11 $4.57 $4.92 $4.57 $4.71 117029
2019-06-10 $4.70 $4.80 $4.54 $4.63 32927
2019-06-07 $4.56 $4.84 $4.56 $4.70 33337
2019-06-06 $4.69 $4.80 $4.52 $4.58 31546
2019-06-05 $4.96 $5.00 $4.59 $4.77 85947
2019-06-04 $5.11 $5.25 $4.99 $4.99 41788
2019-06-03 $5.21 $5.24 $4.98 $5.12 60118
2019-05-31 $4.96 $5.27 $4.83 $5.15 87654
2019-05-30 $4.89 $5.33 $4.88 $5.07 109122
2019-05-29 $5.53 $5.53 $4.80 $4.96 104242
2019-05-28 $5.45 $5.88 $5.45 $5.66 169255
2019-05-24 $5.12 $5.50 $5.08 $5.50 110501
2019-05-23 $4.82 $5.25 $4.67 $5.14 120741
2019-05-22 $4.75 $5.05 $4.67 $4.94 141304
2019-05-21 $4.62 $4.93 $4.20 $4.81 126035
2019-05-20 $4.42 $4.67 $4.40 $4.54 91920
2019-05-17 $4.56 $4.78 $4.30 $4.50 145236
2019-05-16 $4.70 $4.84 $4.52 $4.65 212171
2019-05-15 $5.40 $5.45 $4.76 $4.91 1996362
2019-05-14 $4.41 $4.57 $4.39 $4.52 34524
2019-05-13 $4.52 $4.55 $4.17 $4.41 91580
2019-05-10 $4.38 $4.53 $4.33 $4.53 47784
2019-05-09 $4.53 $4.58 $4.31 $4.39 106906
2019-05-08 $4.80 $4.90 $4.45 $4.59 417919

Will ARCI stock price go up or down on Mon, 22 Jul 2019?

Predict
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT