ARCI stock price (quote)

$4.48 7.69% Friday, 13th Sep 2019

Close price at the end of the last trading day (Friday, 13th Sep 2019) of the ARCI stock was $4.48. This is 7.69% more than the trading day before Thursday, 12th Sep 2019.

During the day the stock fluctuated 12.11% from a day low at $4.13 to a day high of $4.63.

Quick summary:

  • 30 day high of the ARCI stock price was $9.24 and low was $2.80.
  • 90 day high was $9.24 and low was $2.80.
  • 52 week high for Appliance Recycling Centers of America - $9.56 and low - $0.36.
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Appliance Recycling Centers of America prices

Date Open High Low Close Volume
2019-09-13 $4.25 $4.63 $4.13 $4.48 107235
2019-09-12 $4.59 $4.59 $3.88 $4.16 52725
2019-09-11 $4.27 $4.59 $3.78 $4.59 67897
2019-09-10 $4.55 $4.55 $4.20 $4.27 78532
2019-09-09 $4.48 $4.66 $4.27 $4.62 53522
2019-09-06 $4.65 $4.68 $4.18 $4.48 88558
2019-09-05 $4.21 $4.88 $4.11 $4.70 337508
2019-09-04 $4.25 $4.48 $4.20 $4.25 128569
2019-09-03 $4.20 $4.54 $4.16 $4.25 221322
2019-08-30 $4.50 $4.50 $4.10 $4.30 548695
2019-08-29 $5.00 $5.53 $4.20 $4.50 6801041
2019-08-28 $4.10 $4.35 $3.54 $3.93 607892
2019-08-27 $5.40 $9.24 $3.64 $4.02 4585183
2019-08-26 $3.49 $7.59 $3.49 $6.05 11955806
2019-08-23 $3.34 $3.50 $3.32 $3.50 7770
2019-08-22 $3.19 $3.61 $3.18 $3.48 17371
2019-08-21 $3.26 $3.26 $3.07 $3.24 4360
2019-08-20 $3.33 $3.41 $2.80 $3.22 29989
2019-08-19 $3.44 $3.49 $3.34 $3.46 4486
2019-08-16 $3.30 $3.74 $3.30 $3.45 11752
2019-08-15 $3.49 $3.80 $3.22 $3.25 24654
2019-08-14 $3.53 $3.54 $3.34 $3.50 13396
2019-08-13 $3.55 $3.70 $3.55 $3.61 5224
2019-08-12 $3.59 $3.64 $3.52 $3.52 12975
2019-08-09 $3.72 $3.72 $3.54 $3.66 3724
2019-08-08 $3.84 $3.84 $3.51 $3.69 13180
2019-08-07 $3.57 $3.91 $3.49 $3.72 22535
2019-08-06 $3.75 $4.03 $3.57 $3.57 7072
2019-08-05 $3.92 $4.04 $3.52 $3.78 26850
2019-08-02 $4.07 $4.07 $4.01 $4.01 569
2019-08-01 $4.10 $4.10 $3.92 $3.92 4076
2019-07-31 $4.00 $4.09 $3.92 $3.92 7352
2019-07-30 $3.90 $4.10 $3.90 $4.00 5753
2019-07-29 $3.95 $4.00 $3.90 $3.90 7794
2019-07-26 $4.10 $4.10 $3.94 $4.10 6112
2019-07-25 $4.10 $4.15 $3.92 $4.09 7361
2019-07-24 $3.93 $4.05 $3.81 $3.88 18058
2019-07-23 $3.91 $4.05 $3.89 $3.98 10888
2019-07-22 $4.05 $4.20 $3.82 $4.05 26071
2019-07-19 $4.35 $4.35 $4.00 $4.00 21628
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
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Will ARCI stock price go up or down on Tue, 17 Sep 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
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