American Rebel Holdings (NQ: AREB )

0.3010 -0.0066 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.3075 0.3199 0.2926 0.3010 91,792 -0.01(-2.15%)
Apr 18, 2024 0.3010 0.3199 0.2900 0.3076 431,048 +0.01(+3.33%)
Apr 17, 2024 0.3200 0.3170 0.2870 0.2977 73,118 -0.01(-2.39%)
Apr 16, 2024 0.3427 0.3427 0.2915 0.3050 186,939 -0.02(-7.49%)
Apr 15, 2024 0.3680 0.3680 0.3010 0.3297 228,020 -0.03(-7.65%)
Apr 12, 2024 0.3800 0.3900 0.3360 0.3570 297,622 -0.01(-3.23%)
Apr 11, 2024 0.3500 0.3790 0.3339 0.3689 413,509 +0.04(+11.05%)
Apr 10, 2024 0.3000 0.3620 0.2987 0.3322 611,255 +0.03(+9.24%)
Apr 09, 2024 0.2915 0.3090 0.2711 0.3041 398,344 +0.02(+7.46%)
Apr 08, 2024 0.2800 0.2860 0.2700 0.2830 93,794 -0.00(-0.70%)
Apr 05, 2024 0.2866 0.2890 0.2511 0.2850 508,252 +0.00(+0.28%)
Apr 04, 2024 0.3050 0.3050 0.2710 0.2842 578,884 -0.01(-3.33%)
Apr 03, 2024 0.3053 0.3053 0.2849 0.2940 117,149 -0.01(-2.00%)
Apr 02, 2024 0.3040 0.3040 0.2901 0.3000 32,620 +0.00(+0.33%)
Apr 01, 2024 0.2900 0.3010 0.2833 0.2990 112,095 +0.02(+5.65%)
Mar 28, 2024 0.3023 0.3072 0.2811 0.2830 44,573 -0.01(-2.25%)
Mar 27, 2024 0.2939 0.3198 0.2817 0.2895 87,713 -0.00(-1.50%)
Mar 26, 2024 0.3100 0.3100 0.2920 0.2939 33,789 -0.01(-2.62%)
Mar 25, 2024 0.3200 0.3200 0.2811 0.3018 111,207 -0.01(-2.55%)
Mar 22, 2024 0.3080 0.3200 0.2910 0.3097 335,819 +0.01(+3.23%)
Mar 21, 2024 0.3000 0.3080 0.2900 0.3000 123,058 +0.01(+2.28%)
Mar 20, 2024 0.2800 0.3100 0.2721 0.2933 516,322 +0.02(+7.79%)
Mar 19, 2024 0.2730 0.2900 0.2651 0.2721 114,449 +0.01(+4.65%)
Mar 18, 2024 0.2790 0.2797 0.2501 0.2600 171,856 +0.00(+0.00%)
Mar 15, 2024 0.2550 0.2699 0.2500 0.2600 382,694 +0.00(+1.68%)
Mar 14, 2024 0.2700 0.2877 0.2502 0.2557 151,921 -0.02(-6.06%)
Mar 13, 2024 0.2940 0.3049 0.2269 0.2722 459,645 -0.01(-4.73%)
Mar 12, 2024 0.3174 0.3200 0.2800 0.2857 195,980 -0.02(-7.84%)
Mar 11, 2024 0.3300 0.3300 0.3100 0.3100 186,131 -0.01(-3.43%)
Mar 08, 2024 0.3250 0.3394 0.3100 0.3210 186,413 +0.01(+2.72%)
Mar 07, 2024 0.3300 0.3300 0.3100 0.3125 82,540 -0.01(-3.13%)
Mar 06, 2024 0.3191 0.3299 0.3019 0.3226 316,586 +0.00(+1.13%)
Mar 05, 2024 0.3325 0.3360 0.3130 0.3190 174,276 -0.01(-3.74%)
Mar 04, 2024 0.3500 0.3500 0.3201 0.3314 261,364 -0.02(-4.61%)
Mar 01, 2024 0.3500 0.3699 0.3220 0.3474 791,588 -0.03(-7.36%)
Feb 29, 2024 0.3341 0.4200 0.2855 0.3750 3,062,735 +0.05(+15.03%)
Feb 28, 2024 0.3097 0.3600 0.2702 0.3260 2,015,310 +0.02(+7.06%)
Feb 27, 2024 0.2800 0.3277 0.2599 0.3045 1,823,298 -0.06(-16.96%)
Feb 26, 2024 0.3000 0.4600 0.2862 0.3667 11,540,201 +0.07(+22.72%)
Feb 23, 2024 0.2900 0.3100 0.2716 0.2988 278,784 +0.00(+1.25%)
Feb 22, 2024 0.2800 0.3100 0.2775 0.2951 582,265 +0.01(+3.54%)
Feb 21, 2024 0.2750 0.2900 0.2635 0.2850 259,280 +0.00(+1.06%)
Feb 20, 2024 0.2793 0.2899 0.2600 0.2820 443,335 +0.01(+4.37%)
Feb 16, 2024 0.2610 0.2990 0.2540 0.2702 581,622 +0.00(+1.35%)
Feb 15, 2024 0.2540 0.2950 0.2450 0.2666 512,591 +0.00(+0.60%)
Feb 14, 2024 0.2600 0.2800 0.2350 0.2650 411,941 +0.03(+11.06%)
Feb 13, 2024 0.2492 0.2492 0.2311 0.2386 114,412 -0.01(-2.49%)
Feb 12, 2024 0.2303 0.2452 0.2300 0.2447 77,792 +0.01(+2.09%)
Feb 09, 2024 0.2427 0.2430 0.2282 0.2397 134,960 +0.01(+2.79%)
Feb 08, 2024 0.2391 0.2400 0.2293 0.2332 166,950 -0.00(-1.19%)
Feb 07, 2024 0.2399 0.2500 0.2301 0.2360 174,102 -0.00(-1.50%)
Feb 06, 2024 0.2400 0.2500 0.2370 0.2396 43,092 +0.01(+3.63%)
Feb 05, 2024 0.2490 0.2631 0.2311 0.2312 227,783 -0.01(-5.36%)
Feb 02, 2024 0.2500 0.2532 0.2441 0.2443 113,906 +0.00(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.