Highlights
NASDAQ: ARCC       Ares Capital Corp
Last Price Today's Change   Day's Range   Trading Volume
19.24   +0.09 (0.47%)  18.91 - 19.24  1,631,200

Recent Prices

Date Open Range Close Change Volume
07/05/2021 19.15 18.91 - 19.24 19.24 +0.18 (0.94%) 1,631,200
06/05/2021 19.15 18.91 - 19.15 19.06 -0.03 (0.16%) 1,934,500
05/05/2021 19.07 18.92 - 19.21 19.09 +0.02 (0.10%) 2,048,800
04/05/2021 19.20 18.92 - 19.21 19.00 -0.20 (1.04%) 2,437,800
03/05/2021 19.45 19.11 - 19.65 19.12 -0.33 (1.70%) 2,569,600
30/04/2021 19.65 19.23 - 19.73 19.25 -0.40 (2.04%) 2,402,400
29/04/2021 19.62 19.48 - 19.73 19.61 -0.01 (0.05%) 1,727,700
28/04/2021 19.49 19.36 - 19.66 19.37 -0.12 (0.62%) 2,202,100
27/04/2021 19.49 19.453 - 19.66 19.60 +0.11 (0.56%) 1,455,500
26/04/2021 19.62 19.45 - 19.65 19.49 -0.13 (0.66%) 1,835,300
23/04/2021 19.54 19.47 - 19.60 19.56 +0.02 (0.10%) 1,200,400
22/04/2021 19.61 19.50 - 19.67 19.52 -0.09 (0.46%) 1,244,700
21/04/2021 19.46 19.343 - 19.69 19.67 +0.21 (1.08%) 1,776,900
20/04/2021 19.57 19.34 - 19.76 19.45 -0.12 (0.61%) 1,765,900
19/04/2021 19.68 19.459 - 19.76 19.57 -0.05 (0.25%) 1,654,400
16/04/2021 19.50 19.25 - 19.63 19.62 +0.12 (0.62%) 1,356,800
15/04/2021 19.29 19.25 - 19.49 19.49 +0.20 (1.04%) 1,456,600
14/04/2021 19.20 19.122 - 19.34 19.29 +0.09 (0.47%) 1,430,100
13/04/2021 19.18 19.12 - 19.408 19.27 +0.09 (0.47%) 1,576,300
12/04/2021 19.40 19.30 - 19.41 19.35 -0.05 (0.26%) 1,526,900

  Be the first to like this.
 


APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 
 

6731  2904  777  154 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 SNDL 0.766+0.027 
 OCGN 9.185+1.15 
 IBIO 1.61-0.33 
 UVXY 4.06-0.36 
 ACST 0.472-0.095 
 AAPL 130.21-0.64 
 SQQQ 11.23+0.02 
 NOK 5.10+0.08 
 TLRY 16.18+0.88 
 CIDM 1.23-0.02