ARK RESTAURANTS CORP

Ticker: ARKR CUSIP: 040712101 Class: COM

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 26,411 Value ($000) $177 Avg Close $7.00 Range $5.75 - $7.50

Q3 2025

Shares 27,511 Value ($000) $196 Avg Close $7.71 Range $6.38 - $9.37

Q2 2025

Shares 27,511 Value ($000) $248 Avg Close $10.04 Range $8.25 - $12.60

Q1 2025

Shares 27,611 Value ($000) $279 Avg Close $11.94 Range $8.88 - $17.76

Q4 2024

Shares 27,811 Value ($000) $306 Avg Close $11.35 Range $9.75 - $15.51

Q3 2024

Shares 28,911 Value ($000) $347 Avg Close $12.65 Range $11.00 - $13.88

Q2 2024

Shares 29,111 Value ($000) $382 Avg Close $14.14 Range $12.98 - $16.05

Q1 2024

Shares 29,311 Value ($000) $0 Avg Close $13.99 Range $12.78 - $15.24

Q4 2023

Shares 30,211 Value ($000) $0 Avg Close $14.72 Range $10.01 - $15.35

Q3 2023

Shares 30,711 Value ($000) $0 Avg Close $16.29 Range $14.59 - $17.85

Q2 2023

Shares 31,911 Value ($000) $1 Avg Close $16.95 Range $15.78 - $17.85

Q1 2023

Shares 36,811 Value ($000) $1 Avg Close $17.23 Range $15.33 - $18.67

Q4 2022

Shares 34,511 Value ($000) $1 Avg Close $17.77 Range $14.50 - $19.51

Q3 2022

Shares 30,711 Value ($000) $571 Avg Close $18.28 Range $15.88 - $20.74

Q2 2022

Shares 33,611 Value ($000) $605 Avg Close $15.94 Range $14.58 - $17.34

Q1 2022

Shares 30,211 Value ($000) $558 Avg Close $16.03 Range $14.10 - $18.27

Q4 2021

Shares 29,511 Value ($000) $497 Avg Close $15.14 Range $14.03 - $16.48

Q3 2021

Shares 30,211 Value ($000) $474 Avg Close $14.88 Range $13.19 - $18.19

Q2 2021

Shares 34,915 Value ($000) $690 Avg Close $18.37 Range $17.05 - $20.49

Q1 2021

Shares 60,215 Value ($000) $1,213 Avg Close $17.91 Range $15.18 - $22.60

Q4 2020

Shares 92,260 Value ($000) $1,789 Avg Close $11.83 Range $8.71 - $19.62

Q3 2020

Shares 92,315 Value ($000) $1,003 Avg Close $9.47 Range $8.49 - $11.74

Q2 2020

Shares 90,815 Value ($000) $1,122 Avg Close $10.76 Range $7.33 - $15.54

Q1 2020

Shares 90,715 Value ($000) $959 Avg Close $17.57 Range $6.59 - $21.30

Q4 2019

Shares 90,600 Value ($000) $2,038 Avg Close $18.54 Range $17.81 - $20.53

Q3 2019

Shares 88,205 Value ($000) $1,843 Avg Close $17.78 Range $16.73 - $18.72

Q2 2019

Shares 85,900 Value ($000) $1,757 Avg Close $17.48 Range $16.77 - $18.16

Q1 2019

Shares 83,020 Value ($000) $1,618 Avg Close $16.59 Range $15.29 - $17.83

Q4 2018

Shares 82,100 Value ($000) $1,507 Avg Close $18.89 Range $15.25 - $20.75

Q3 2018

Shares 82,100 Value ($000) $1,911 Avg Close $19.37 Range $16.96 - $20.99

Q2 2018

Shares 87,200 Value ($000) $2,175 Avg Close $20.94 Range $18.80 - $22.58

Q1 2018

Shares 81,900 Value ($000) $1,966 Avg Close $20.78 Range $19.35 - $24.28

Q4 2017

Shares 80,900 Value ($000) $2,187 Avg Close $20.24 Range $19.17 - $22.72

Q3 2017

Shares 79,600 Value ($000) $1,940 Avg Close $18.90 Range $17.55 - $20.25

Q2 2017

Shares 85,000 Value ($000) $2,061 Avg Close $20.15 Range $19.10 - $20.77

Q1 2017

Shares 82,000 Value ($000) $2,074 Avg Close $19.50 Range $17.74 - $21.37

Q4 2016

Shares 74,900 Value ($000) $1,816 Avg Close $17.06 Range $15.65 - $19.62

Q3 2016

Shares 70,800 Value ($000) $1,589 Avg Close $17.80 Range $16.98 - $18.82

Q2 2016

Shares 68,400 Value ($000) $1,527 Avg Close $15.67 Range $15.29 - $18.64

Q1 2016

Shares 65,600 Value ($000) $1,351 Avg Close $16.05 Range $15.11 - $17.56

Q4 2015

Shares 60,000 Value ($000) $1,394 Avg Close $17.28 Range $16.71 - $18.26

Q3 2015

Shares 57,400 Value ($000) $1,312 Avg Close $18.22 Range $16.65 - $18.83

Q2 2015

Shares 55,900 Value ($000) $1,399 Avg Close $18.25 Range $17.70 - $19.82

Q1 2015

Shares 54,500 Value ($000) $1,335 Avg Close $17.61 Range $16.08 - $18.84

Q4 2014

Shares 51,400 Value ($000) $1,158 Avg Close $15.61 Range $15.11 - $16.74

Q3 2014

Shares 49,100 Value ($000) $1,103 Avg Close $15.75 Range $14.96 - $16.51

Q2 2014

Shares 43,200 Value ($000) $964 Avg Close $15.32 Range $14.74 - $15.93

Q1 2014

Shares 37,900 Value ($000) $839 Avg Close $15.17 Range $14.58 - $15.75

Q4 2013

Shares 33,700 Value ($000) $725 Avg Close $14.72 Range $14.30 - $15.89

Q3 2013

Shares 31,300 Value ($000) $671 Avg Close $14.35 Range $13.53 - $15.21

Q2 2013

Shares 33,500 Value ($000) $709 Avg Close $14.24 Range $13.38 - $14.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,411	$177	$7.00	$5.75 - $7.50
Q3 2025	27,511	$196	$7.71	$6.38 - $9.37
Q2 2025	27,511	$248	$10.04	$8.25 - $12.60
Q1 2025	27,611	$279	$11.94	$8.88 - $17.76
Q4 2024	27,811	$306	$11.35	$9.75 - $15.51
Q3 2024	28,911	$347	$12.65	$11.00 - $13.88
Q2 2024	29,111	$382	$14.14	$12.98 - $16.05
Q1 2024	29,311	$0	$13.99	$12.78 - $15.24
Q4 2023	30,211	$0	$14.72	$10.01 - $15.35
Q3 2023	30,711	$0	$16.29	$14.59 - $17.85
Q2 2023	31,911	$1	$16.95	$15.78 - $17.85
Q1 2023	36,811	$1	$17.23	$15.33 - $18.67
Q4 2022	34,511	$1	$17.77	$14.50 - $19.51
Q3 2022	30,711	$571	$18.28	$15.88 - $20.74
Q2 2022	33,611	$605	$15.94	$14.58 - $17.34
Q1 2022	30,211	$558	$16.03	$14.10 - $18.27
Q4 2021	29,511	$497	$15.14	$14.03 - $16.48
Q3 2021	30,211	$474	$14.88	$13.19 - $18.19
Q2 2021	34,915	$690	$18.37	$17.05 - $20.49
Q1 2021	60,215	$1,213	$17.91	$15.18 - $22.60
Q4 2020	92,260	$1,789	$11.83	$8.71 - $19.62
Q3 2020	92,315	$1,003	$9.47	$8.49 - $11.74
Q2 2020	90,815	$1,122	$10.76	$7.33 - $15.54
Q1 2020	90,715	$959	$17.57	$6.59 - $21.30
Q4 2019	90,600	$2,038	$18.54	$17.81 - $20.53
Q3 2019	88,205	$1,843	$17.78	$16.73 - $18.72
Q2 2019	85,900	$1,757	$17.48	$16.77 - $18.16
Q1 2019	83,020	$1,618	$16.59	$15.29 - $17.83
Q4 2018	82,100	$1,507	$18.89	$15.25 - $20.75
Q3 2018	82,100	$1,911	$19.37	$16.96 - $20.99
Q2 2018	87,200	$2,175	$20.94	$18.80 - $22.58
Q1 2018	81,900	$1,966	$20.78	$19.35 - $24.28
Q4 2017	80,900	$2,187	$20.24	$19.17 - $22.72
Q3 2017	79,600	$1,940	$18.90	$17.55 - $20.25
Q2 2017	85,000	$2,061	$20.15	$19.10 - $20.77
Q1 2017	82,000	$2,074	$19.50	$17.74 - $21.37
Q4 2016	74,900	$1,816	$17.06	$15.65 - $19.62
Q3 2016	70,800	$1,589	$17.80	$16.98 - $18.82
Q2 2016	68,400	$1,527	$15.67	$15.29 - $18.64
Q1 2016	65,600	$1,351	$16.05	$15.11 - $17.56
Q4 2015	60,000	$1,394	$17.28	$16.71 - $18.26
Q3 2015	57,400	$1,312	$18.22	$16.65 - $18.83
Q2 2015	55,900	$1,399	$18.25	$17.70 - $19.82
Q1 2015	54,500	$1,335	$17.61	$16.08 - $18.84
Q4 2014	51,400	$1,158	$15.61	$15.11 - $16.74
Q3 2014	49,100	$1,103	$15.75	$14.96 - $16.51
Q2 2014	43,200	$964	$15.32	$14.74 - $15.93
Q1 2014	37,900	$839	$15.17	$14.58 - $15.75
Q4 2013	33,700	$725	$14.72	$14.30 - $15.89
Q3 2013	31,300	$671	$14.35	$13.53 - $15.21
Q2 2013	33,500	$709	$14.24	$13.38 - $14.79