S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
ARC Document Solutions Inc (ARC)
ARC Document Solutions Inc (ARC) Historical

ARC ARC Document Solutions Inc

2.79

0.04 (1.45%)

May 10 2024 - Closed

Delayed by 15 minutes

ARC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.79	0.04	1.45%	2.76	2.83	2.76	97,872
May 09 2024	2.75	0.00	0.00%	2.73	2.77	2.6901	78,863
May 08 2024	2.75	0.08	3.00%	2.67	2.79	2.64	139,568
May 07 2024	2.67	-0.08	-2.91%	2.73	2.78	2.67	99,311
May 06 2024	2.75	0.07	2.61%	2.71	2.80	2.68	147,551
May 03 2024	2.68	-0.03	-1.11%	2.72	2.72	2.68	67,964
May 02 2024	2.71	0.05	1.88%	2.67	2.715	2.67	24,621
May 01 2024	2.66	0.02	0.76%	2.65	2.68	2.64	42,102
Apr 30 2024	2.64	-0.03	-1.12%	2.66	2.68	2.62	59,877
Apr 29 2024	2.67	-0.09	-3.26%	2.69	2.73	2.64	92,525
Apr 26 2024	2.76	0.02	0.73%	2.74	2.775	2.74	124,933
Apr 25 2024	2.74	-0.03	-1.08%	2.74	2.75	2.68	27,997
Apr 24 2024	2.77	0.09	3.36%	2.70	2.77	2.69	66,432
Apr 23 2024	2.68	0.03	1.13%	2.63	2.70	2.63	103,288
Apr 22 2024	2.65	-0.01	-0.38%	2.65	2.69	2.65	184,294
Apr 19 2024	2.66	-0.03	-1.12%	2.68	2.70	2.66	301,603
Apr 18 2024	2.69	0.04	1.51%	2.68	2.69	2.655	46,766
Apr 17 2024	2.65	0.00	0.00%	2.65	2.68	2.64	115,512
Apr 16 2024	2.65	0.00	0.00%	2.62	2.68	2.62	61,441
Apr 15 2024	2.65	0.02	0.76%	2.66	2.67	2.62	122,159
Apr 12 2024	2.63	0.01	0.38%	2.62	2.66	2.62	53,702
Apr 11 2024	2.62	0.00	0.00%	2.61	2.69	2.563	92,877
Apr 10 2024	2.62	-0.02	-0.76%	2.64	2.65	2.60	67,875
Apr 09 2024	2.64	-0.02	-0.75%	2.66	2.67	2.63	91,097
Apr 08 2024	2.66	-0.03	-1.12%	2.69	2.69	2.66	68,655
Apr 05 2024	2.69	0.03	1.13%	2.65	2.69	2.644	61,417
Apr 04 2024	2.66	-0.01	-0.37%	2.70	2.71	2.63	83,874
Apr 03 2024	2.67	-0.03	-1.11%	2.68	2.725	2.66	95,259
Apr 02 2024	2.70	0.04	1.50%	2.66	2.70	2.65	83,713
Apr 01 2024	2.66	-0.11	-3.97%	2.75	2.75	2.63	139,507
Mar 28 2024	2.77	0.04	1.47%	2.73	2.77	2.66	167,780
Mar 27 2024	2.73	-0.02	-0.73%	2.75	2.78	2.72	193,182
Mar 26 2024	2.75	0.05	1.85%	2.70	2.75	2.69	96,823
Mar 25 2024	2.70	0.03	1.12%	2.67	2.7153	2.65	272,666
Mar 22 2024	2.67	0.09	3.49%	2.56	2.67	2.56	217,658
Mar 21 2024	2.58	-0.03	-1.15%	2.60	2.6389	2.57	97,390
Mar 20 2024	2.61	0.05	1.95%	2.57	2.61	2.56	162,853
Mar 19 2024	2.56	0.00	0.00%	2.57	2.61	2.56	124,157
Mar 18 2024	2.56	-0.09	-3.40%	2.64	2.64	2.56	126,807
Mar 15 2024	2.65	0.02	0.76%	2.64	2.69	2.60	233,021
Mar 14 2024	2.63	-0.01	-0.38%	2.63	2.65	2.60	40,871
Mar 13 2024	2.64	0.00	0.00%	2.64	2.66	2.6106	68,585
Mar 12 2024	2.64	0.03	1.15%	2.62	2.66	2.60	113,982
Mar 11 2024	2.61	-0.02	-0.76%	2.62	2.6299	2.57	119,359
Mar 08 2024	2.63	0.02	0.77%	2.61	2.6429	2.6007	70,703
Mar 07 2024	2.61	-0.02	-0.76%	2.64	2.6499	2.58	147,568
Mar 06 2024	2.63	-0.01	-0.38%	2.64	2.64	2.59	95,587
Mar 05 2024	2.64	0.02	0.76%	2.65	2.68	2.61	94,514
Mar 04 2024	2.62	-0.03	-1.13%	2.65	2.66	2.58	167,793
Mar 01 2024	2.65	-0.06	-2.21%	2.69	2.71	2.59	288,158
Feb 29 2024	2.71	0.01	0.37%	2.68	2.72	2.6042	241,254
Feb 28 2024	2.70	0.02	0.75%	2.70	2.72	2.645	214,281
Feb 27 2024	2.68	-0.04	-1.47%	2.71	2.75	2.65	356,503
Feb 26 2024	2.72	0.04	1.49%	2.65	2.72	2.65	256,663
Feb 23 2024	2.68	0.05	1.90%	2.62	2.68	2.61	155,180
Feb 22 2024	2.63	-0.02	-0.75%	2.69	2.72	2.61	178,083
Feb 21 2024	2.65	-0.04	-1.49%	2.69	2.71	2.62	223,351
Feb 20 2024	2.69	-0.02	-0.74%	2.72	2.7599	2.69	136,178
Feb 16 2024	2.71	-0.05	-1.81%	2.76	2.765	2.70	184,566
Feb 15 2024	2.76	0.01	0.36%	2.78	2.78	2.64	248,407
Feb 14 2024	2.75	0.08	3.00%	2.73	2.818	2.69	169,707
Feb 13 2024	2.67	-0.14	-4.98%	2.80	2.835	2.64	255,151
Feb 12 2024	2.81	-0.04	-1.40%	2.84	2.92	2.81	132,614

ARC Document Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions