Ark Restaurants Corp. Common Stockのデータ

Ark Restaurants Corp. Common Stockの基本情報

名前 Ark Restaurants Corp. Common Stock
ティッカー ARKR
国 United States
上場年 nan
セクター Consumer Services

Ark Restaurants Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.75 18.56 19.75 18.97 42800.0 18.97
2021-02-12 19.02 18.5 18.77 18.96 25500.0 18.96
2021-02-11 19.43 18.75 19.06 18.87 25500.0 18.87
2021-02-10 19.96 18.6 19.64 18.88 65800.0 18.88
2021-02-09 20.01 19.45 20.0 19.63 47200.0 19.63
2021-02-08 20.39 19.13 19.17 20.03 109500.0 20.03
2021-02-05 19.49 18.6 19.17 19.05 55700.0 19.05
2021-02-04 19.19 18.01 18.32 18.99 45400.0 18.99
2021-02-03 18.45 17.99 18.19 18.11 25600.0 18.11
2021-02-02 18.78 18.0 18.78 18.19 25600.0 18.19
2021-02-01 18.89 17.76 18.8 18.7 41900.0 18.7
2021-01-29 19.23 18.04 18.67 18.52 49700.0 18.52
2021-01-28 18.85 18.02 18.21 18.85 28400.0 18.85
2021-01-27 19.28 18.02 19.02 18.04 52700.0 18.04
2021-01-26 19.46 19.02 19.45 19.29 26100.0 19.29
2021-01-25 19.98 18.95 19.98 19.4 52900.0 19.4
2021-01-22 20.36 19.37 20.22 19.99 52100.0 19.99
2021-01-21 20.46 19.16 19.86 20.2 43700.0 20.2
2021-01-20 19.9 18.53 18.91 19.88 67500.0 19.88
2021-01-19 19.9 18.5 19.9 18.5 61300.0 18.5
2021-01-15 20.2 19.02 19.32 19.68 52900.0 19.68
2021-01-14 20.52 19.22 19.92 19.3 63800.0 19.3
2021-01-13 21.06 19.5 20.5 19.6 61100.0 19.6
2021-01-12 20.4 19.02 19.61 20.23 36800.0 20.23
2021-01-11 20.89 19.3 20.46 19.3 70600.0 19.3
2021-01-08 22.81 20.75 21.13 20.94 131700.0 20.94
2021-01-07 20.89 18.82 18.99 20.51 44400.0 20.51
2021-01-06 19.5 18.4 19.15 18.54 41400.0 18.54
2021-01-05 19.75 17.99 18.07 18.63 51000.0 18.63
2021-01-04 19.9 17.8 19.59 18.06 41300.0 18.06
2020-12-31 19.88 18.34 19.11 19.39 50800.0 19.39
2020-12-30 19.39 18.22 18.61 18.99 52100.0 18.99
2020-12-29 20.75 17.5 20.75 18.61 91700.0 18.61
2020-12-28 21.4 17.4 17.75 20.35 155100.0 20.35
2020-12-24 18.32 16.51 18.06 17.1 54000.0 17.1
2020-12-23 18.4 15.16 15.2 18.0 141400.0 18.0
2020-12-22 15.35 13.82 14.24 15.11 83200.0 15.11
2020-12-21 14.69 13.41 14.0 14.55 51700.0 14.55
2020-12-18 15.46 14.55 15.3 14.6 31400.0 14.6
2020-12-17 15.24 14.41 14.89 14.96 73400.0 14.96
2020-12-16 14.72 13.55 13.66 14.24 37500.0 14.24
2020-12-15 13.57 13.0 13.17 13.57 28100.0 13.57
2020-12-14 14.24 12.6 14.24 12.93 65800.0 12.93
2020-12-11 15.29 12.89 14.4 14.25 63200.0 14.25
2020-12-10 15.46 14.16 15.16 14.26 50100.0 14.26
2020-12-09 15.6 15.17 15.5 15.25 53000.0 15.25
2020-12-08 15.6 14.99 15.41 15.5 37600.0 15.5
2020-12-07 15.6 14.5 15.04 15.51 39600.0 15.51
2020-12-04 15.6 15.07 15.6 15.26 26400.0 15.26
2020-12-03 15.59 14.7 14.95 15.33 25700.0 15.33
2020-12-02 14.9 14.12 14.62 14.87 23500.0 14.87
2020-12-01 14.85 14.2 14.85 14.69 25500.0 14.69
2020-11-30 15.59 14.21 15.59 14.39 60400.0 14.39
2020-11-27 15.83 14.1 14.67 15.81 54100.0 15.81
2020-11-25 15.5 14.06 15.0 14.31 45700.0 14.31
2020-11-24 16.27 12.51 12.51 14.69 143300.0 14.69
2020-11-23 12.49 11.3 11.49 12.34 57500.0 12.34
2020-11-20 11.44 10.62 10.69 11.21 18200.0 11.21
2020-11-19 10.83 10.25 10.58 10.65 36400.0 10.65
2020-11-18 10.95 10.3 10.74 10.6 42900.0 10.6
2020-11-17 11.0 10.31 10.31 10.5 40300.0 10.5
2020-11-16 11.0 10.4 10.5 10.44 42200.0 10.44
2020-11-13 10.8 10.16 10.4 10.16 12400.0 10.16
2020-11-12 10.5 10.0 10.5 10.05 18300.0 10.05
2020-11-11 12.0 10.5 11.5 10.51 31100.0 10.51
2020-11-10 12.12 11.34 11.5 11.69 22300.0 11.69
2020-11-09 12.51 10.9 12.51 10.9 108000.0 10.9
2020-11-06 9.84 9.65 9.8 9.78 25400.0 9.78
2020-11-05 10.16 9.8 9.8 9.8 34500.0 9.8
2020-11-04 9.9 9.6 9.86 9.9 9900.0 9.9
2020-11-03 9.99 9.8 9.99 9.85 7200.0 9.85
2020-11-02 10.09 9.71 10.0 9.85 10300.0 9.85
2020-10-30 10.07 10.0 10.05 10.05 2600.0 10.05
2020-10-29 10.32 9.5 10.05 9.95 19100.0 9.95
2020-10-28 10.96 10.0 10.75 10.2 4000.0 10.2
2020-10-27 11.33 10.76 10.77 10.76 13900.0 10.76
2020-10-26 11.34 10.96 11.34 11.03 24900.0 11.03
2020-10-23 11.6 11.29 11.6 11.55 7300.0 11.55
2020-10-22 11.6 11.43 11.43 11.47 1300.0 11.47
2020-10-21 11.52 11.3 11.37 11.37 4000.0 11.37
2020-10-20 11.85 11.1 11.85 11.37 11800.0 11.37
2020-10-19 12.05 11.7 12.05 11.7 3400.0 11.7
2020-10-16 12.2 11.92 11.92 12.0 3700.0 12.0
2020-10-15 12.09 11.5 11.75 12.0 4100.0 12.0
2020-10-14 12.09 11.51 11.77 11.78 4800.0 11.78
2020-10-13 12.05 11.71 12.0 11.71 5200.0 11.71
2020-10-12 12.36 12.04 12.36 12.13 9600.0 12.13
2020-10-09 12.39 12.0 12.0 12.18 19600.0 12.18
2020-10-08 12.0 11.31 12.0 12.0 5400.0 12.0
2020-10-07 11.96 11.31 11.62 11.96 7100.0 11.96
2020-10-06 12.01 11.55 11.81 11.67 15800.0 11.67
2020-10-05 11.79 11.2 11.7 11.6 4900.0 11.6
2020-10-02 11.61 10.97 10.99 11.51 5900.0 11.51
2020-10-01 11.57 10.86 11.2 11.38 4800.0 11.38
2020-09-30 12.47 10.76 12.15 10.86 50300.0 10.86
2020-09-29 12.25 11.8 12.15 12.0 5700.0 12.0
2020-09-28 12.8 11.59 12.0 11.91 16600.0 11.91
2020-09-25 11.86 11.12 11.12 11.64 14200.0 11.64
2020-09-24 11.68 11.11 11.4 11.31 15900.0 11.31
2020-09-23 11.73 11.43 11.47 11.43 10200.0 11.43
2020-09-22 12.44 11.55 11.92 11.97 17500.0 11.97
2020-09-21 12.75 11.35 11.66 11.5 18500.0 11.5
2020-09-18 12.5 11.28 12.0 12.1 28800.0 12.1
2020-09-17 12.19 11.09 11.09 12.0 22300.0 12.0
2020-09-16 11.3 9.99 9.99 11.09 20400.0 11.09
2020-09-15 10.6 10.17 10.24 10.27 17800.0 10.27
2020-09-14 10.2 9.81 10.03 10.2 20100.0 10.2
2020-09-11 11.12 10.0 10.0 10.03 4700.0 10.03
2020-09-10 10.57 9.95 10.57 10.03 37700.0 10.03
2020-09-09 10.25 9.82 10.14 10.08 21400.0 10.08
2020-09-08 10.35 9.6 10.12 10.21 27400.0 10.21
2020-09-04 11.19 9.5 10.17 9.95 25000.0 9.95
2020-09-03 10.88 9.71 9.89 9.83 55600.0 9.83
2020-09-02 9.92 9.74 9.85 9.78 22100.0 9.78
2020-09-01 9.8 9.51 9.8 9.66 14700.0 9.66
2020-08-31 9.92 9.66 9.66 9.75 7800.0 9.75
2020-08-28 9.7 9.48 9.58 9.66 12600.0 9.66
2020-08-27 9.64 9.3 9.5 9.5 20100.0 9.5
2020-08-26 9.53 9.4 9.52 9.4 12900.0 9.4
2020-08-25 9.75 9.35 9.75 9.45 10000.0 9.45
2020-08-24 9.76 9.54 9.57 9.75 6100.0 9.75
2020-08-21 9.7 9.39 9.7 9.41 7200.0 9.41
2020-08-20 9.79 9.31 9.65 9.39 12300.0 9.39
2020-08-19 9.65 9.4 9.48 9.65 10800.0 9.65
2020-08-18 9.69 9.39 9.47 9.64 25000.0 9.64
2020-08-17 9.45 9.32 9.32 9.36 10000.0 9.36
2020-08-14 9.6 9.31 9.48 9.48 15000.0 9.48
2020-08-13 9.65 9.44 9.48 9.49 13100.0 9.49
2020-08-12 9.73 9.45 9.73 9.49 16300.0 9.49
2020-08-11 10.15 9.31 9.5 9.48 43900.0 9.48
2020-08-10 9.68 9.33 9.55 9.55 12900.0 9.55
2020-08-07 9.82 9.36 9.6 9.55 17000.0 9.55
2020-08-06 9.89 9.45 9.62 9.5 13500.0 9.5
2020-08-05 10.0 9.52 9.9 9.81 3200.0 9.81
2020-08-04 10.0 9.35 9.75 9.9 7000.0 9.9
2020-08-03 10.24 9.77 10.24 9.87 3000.0 9.87
2020-07-31 10.16 9.75 10.16 9.86 7800.0 9.86
2020-07-30 10.23 10.14 10.18 10.17 2100.0 10.17
2020-07-29 10.44 10.0 10.38 10.11 3700.0 10.11
2020-07-28 10.24 10.02 10.02 10.19 2000.0 10.19
2020-07-27 10.67 10.1 10.66 10.23 7300.0 10.23
2020-07-24 11.56 10.37 10.51 10.37 7600.0 10.37
2020-07-23 11.16 10.03 11.1 11.15 3300.0 11.15
2020-07-22 11.45 9.95 9.95 10.91 6300.0 10.91
2020-07-21 10.38 10.01 10.38 10.2 4800.0 10.2
2020-07-20 10.42 9.55 9.6 9.9 14500.0 9.9
2020-07-17 9.9 9.8 9.88 9.85 12900.0 9.85
2020-07-16 10.4 9.51 10.0 9.9 40700.0 9.9
2020-07-15 10.96 9.8 9.89 10.79 23500.0 10.79
2020-07-14 9.6 9.26 9.6 9.5 20900.0 9.5
2020-07-13 11.29 9.36 9.75 9.79 18000.0 9.79
2020-07-10 10.08 9.37 10.0 9.72 11900.0 9.72
2020-07-09 10.8 9.8 10.56 10.05 7600.0 10.05
2020-07-08 11.75 11.0 11.75 11.0 3700.0 11.0
2020-07-07 12.0 11.51 12.0 11.66 1800.0 11.66
2020-07-06 12.53 11.94 12.38 12.08 4300.0 12.08
2020-07-02 12.64 12.2 12.35 12.64 1600.0 12.64
2020-07-01 12.81 12.15 12.58 12.48 8300.0 12.48
2020-06-30 12.42 12.18 12.37 12.35 2200.0 12.35
2020-06-29 12.91 12.18 12.91 12.81 4200.0 12.81
2020-06-26 13.01 12.91 13.01 12.91 1400.0 12.91
2020-06-25 13.41 12.86 12.86 13.41 1000.0 13.41
2020-06-24 13.99 13.2 13.9 13.35 3300.0 13.35
2020-06-23 14.22 13.33 14.15 13.73 11500.0 13.73
2020-06-22 14.3 12.69 13.76 13.8 5800.0 13.8
2020-06-19 13.89 12.5 13.89 13.14 3200.0 13.14
2020-06-18 14.13 13.31 14.13 13.31 2000.0 13.31
2020-06-17 13.36 12.51 12.51 13.29 3400.0 13.29
2020-06-16 14.55 13.39 13.39 13.85 4600.0 13.85
2020-06-15 13.05 11.5 11.7 12.81 15100.0 12.81
2020-06-12 13.57 11.57 11.77 11.86 9100.0 11.86
2020-06-11 13.49 11.5 13.02 11.73 15100.0 11.73
2020-06-10 15.43 13.0 15.43 13.5 12900.0 13.5
2020-06-09 16.11 14.08 16.11 15.22 8000.0 15.22
2020-06-08 16.95 13.53 13.53 16.39 22000.0 16.39
2020-06-05 15.5 12.6 12.6 13.34 23800.0 13.34
2020-06-04 12.22 10.63 11.41 12.2 6700.0 12.2
2020-06-03 12.2 11.75 12.0 11.75 6400.0 11.75
2020-06-02 12.84 11.8 12.63 12.0 5500.0 12.0
2020-06-01 12.66 12.3 12.54 12.63 2100.0 12.63
2020-05-29 12.54 11.8 12.54 12.25 3400.0 12.25
2020-05-28 12.8 12.04 12.65 12.04 4700.0 12.04
2020-05-27 12.75 12.0 12.65 12.3 4500.0 12.3
2020-05-26 12.61 12.05 12.61 12.49 5000.0 12.49
2020-05-22 12.02 11.39 11.39 12.02 3000.0 12.02
2020-05-21 11.75 11.01 11.16 11.01 5500.0 11.01
2020-05-20 11.3 10.82 11.11 10.82 2100.0 10.82
2020-05-19 11.69 10.42 11.41 11.11 5200.0 11.11
2020-05-18 11.74 10.05 10.88 11.06 14100.0 11.06
2020-05-15 10.88 9.77 10.27 9.86 3800.0 9.86
2020-05-14 10.84 9.9 10.03 10.0 3300.0 10.0
2020-05-13 10.84 10.37 10.83 10.37 900.0 10.37
2020-05-12 11.36 10.37 11.28 10.37 2000.0 10.37
2020-05-11 11.75 10.93 10.93 11.19 3600.0 11.19
2020-05-08 11.7 11.2 11.44 11.2 2500.0 11.2
2020-05-07 11.38 11.0 11.0 11.17 1700.0 11.17
2020-05-06 11.75 10.65 11.74 10.65 2600.0 10.65
2020-05-05 12.93 11.0 11.0 11.74 10400.0 11.74
2020-05-04 11.3 11.03 11.3 11.25 3100.0 11.25
2020-05-01 11.51 10.9 10.96 11.2 1500.0 11.2
2020-04-30 12.66 11.59 12.66 11.72 6500.0 11.72
2020-04-29 12.67 10.51 11.25 11.75 9600.0 11.75
2020-04-28 11.0 10.71 11.0 10.9 5900.0 10.9
2020-04-27 11.25 10.03 11.25 10.5 18200.0 10.5
2020-04-24 11.99 10.49 11.1 10.65 7200.0 10.65
2020-04-23 11.9 11.0 11.9 11.0 11900.0 11.0
2020-04-22 11.9 11.67 11.9 11.67 1300.0 11.67
2020-04-21 12.5 11.02 12.5 11.51 9300.0 11.51
2020-04-20 13.17 12.25 12.4 12.31 5400.0 12.31
2020-04-17 13.66 11.5 13.14 12.38 11800.0 12.38
2020-04-16 12.48 11.58 11.58 12.48 1000.0 12.48
2020-04-15 13.16 10.52 10.6 12.07 8500.0 12.07
2020-04-14 14.91 11.56 12.77 11.78 5400.0 11.78
2020-04-13 11.97 10.0 10.45 11.12 9200.0 11.12
2020-04-09 10.47 9.46 9.94 10.47 7100.0 10.47
2020-04-08 9.93 8.76 8.91 9.47 5200.0 9.47
2020-04-07 9.07 8.51 9.07 8.51 9700.0 8.51
2020-04-06 9.73 8.32 8.32 9.05 2500.0 9.05
2020-04-03 9.07 8.0 9.0 8.25 6900.0 8.25
2020-04-02 9.3 9.01 9.3 9.01 3300.0 9.01
2020-04-01 10.8 9.25 10.75 9.25 6500.0 9.25
2020-03-31 13.52 10.56 13.13 10.57 8800.0 10.57
2020-03-30 13.5 13.5 13.5 13.5 500.0 13.5
2020-03-27 14.54 13.5 14.0 13.5 8500.0 13.5
2020-03-26 14.79 12.9 13.45 14.52 2600.0 14.52
2020-03-25 13.16 12.5 12.63 12.5 11500.0 12.5
2020-03-24 11.98 8.84 8.84 11.49 8000.0 11.49
2020-03-23 8.85 8.23 8.85 8.23 5000.0 8.23
2020-03-20 9.89 8.5 8.5 9.34 3000.0 9.34
2020-03-19 8.5 7.19 8.5 8.5 11500.0 8.5
2020-03-18 8.85 8.16 8.85 8.54 5500.0 8.54
2020-03-17 11.24 8.55 11.24 8.75 16200.0 8.75
2020-03-16 13.02 10.4 13.02 10.98 9800.0 10.98
2020-03-13 15.81 14.21 15.81 14.21 4300.0 14.21
2020-03-12 17.02 16.22 17.02 16.26 2300.0 16.01
2020-03-11 18.07 17.48 18.07 17.56 6400.0 17.29
2020-03-10 18.09 17.54 17.54 18.0 5300.0 17.72
2020-03-09 18.5 17.52 18.5 17.52 4500.0 17.25
2020-03-06 18.88 18.51 18.81 18.6 5600.0 18.31
2020-03-05 19.85 19.5 19.58 19.55 9600.0 19.25
2020-03-04 20.37 19.47 20.37 19.65 10700.0 19.35
2020-03-03 21.0 20.0 21.0 20.13 7700.0 19.82
2020-03-02 21.03 20.5 21.03 21.0 1200.0 20.68
2020-02-28 21.0 20.5 21.0 20.6 4400.0 20.28
2020-02-27 22.5 21.35 22.5 21.98 3500.0 21.64
2020-02-26 22.6 22.5 22.5 22.54 1900.0 22.19
2020-02-25 22.78 22.55 22.6 22.65 1700.0 22.3
2020-02-24 22.85 22.75 22.75 22.81 2400.0 22.46
2020-02-21 22.85 22.85 22.85 22.85 0.0 22.5
2020-02-20 22.85 22.85 22.85 22.85 400.0 22.5
2020-02-19 22.84 22.84 22.84 22.84 700.0 22.49
2020-02-18 22.8 22.8 22.8 22.8 300.0 22.45