Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reborn Coffee, Inc. - Common Stock (NQ: REBN )

4.160 +0.350 (+9.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.060 3.720 2.950 3.500 171,890 +0.51(+17.06%)
Jan 30, 2024 2.700 3.310 2.656 2.990 77,603 +0.31(+11.57%)
Jan 29, 2024 2.710 3.070 2.620 2.680 10,969 -0.10(-3.77%)
Jan 26, 2024 2.830 2.910 2.680 2.785 14,974 -0.15(-4.95%)
Jan 25, 2024 3.130 3.313 2.790 2.930 19,031 -0.25(-8.01%)
Jan 24, 2024 2.760 3.368 2.760 3.185 29,131 +0.43(+15.40%)
Jan 23, 2024 2.620 3.630 2.600 2.760 48,127 +0.16(+6.15%)
Jan 22, 2024 2.430 2.970 2.410 2.600 52,706 +2.23(+603.08%)
Jan 19, 2024 0.4417 0.4440 0.3601 0.3698 177,714 -0.07(-15.72%)
Jan 18, 2024 0.4500 0.4500 0.3885 0.4388 155,964 +0.04(+9.75%)
Jan 17, 2024 0.4100 0.4364 0.3639 0.3998 234,281 -0.07(-14.92%)
Jan 16, 2024 0.4700 0.4726 0.4276 0.4699 68,946 +0.02(+4.19%)
Jan 12, 2024 0.5000 0.5100 0.4500 0.4510 25,617 -0.04(-7.98%)
Jan 11, 2024 0.5000 0.5299 0.4900 0.4901 16,942 -0.01(-1.98%)
Jan 10, 2024 0.5300 0.5300 0.5000 0.5000 28,647 -0.01(-1.46%)
Jan 09, 2024 0.4850 0.5300 0.4850 0.5074 11,269 +0.00(+0.48%)
Jan 08, 2024 0.5407 0.5486 0.4700 0.5050 21,876 -0.01(-1.94%)
Jan 05, 2024 0.5300 0.5300 0.4837 0.5150 16,543 +0.00(+0.86%)
Jan 04, 2024 0.5195 0.5400 0.5106 0.5106 3,301 +0.01(+2.00%)
Jan 03, 2024 0.5264 0.5700 0.5000 0.5006 53,673 +0.01(+2.16%)
Jan 02, 2024 0.5983 0.5983 0.4887 0.4900 46,520 -0.08(-14.02%)
Dec 29, 2023 0.5600 0.6000 0.5276 0.5699 45,410 -0.01(-1.57%)
Dec 28, 2023 0.6100 0.6100 0.5548 0.5790 23,294 -0.02(-3.50%)
Dec 27, 2023 0.5910 0.6190 0.5241 0.6000 26,594 -0.03(-4.73%)
Dec 26, 2023 0.6053 0.6300 0.4500 0.6298 31,590 +0.01(+1.74%)
Dec 22, 2023 0.5710 0.6298 0.5710 0.6190 12,840 +0.02(+3.17%)
Dec 21, 2023 0.5591 0.6000 0.5591 0.6000 8,060 +0.03(+5.06%)
Dec 20, 2023 0.5972 0.6002 0.5711 0.5711 5,217 +0.01(+2.16%)
Dec 19, 2023 0.5835 0.5835 0.5562 0.5590 14,585 -0.00(-0.20%)
Dec 18, 2023 0.5531 0.5996 0.5531 0.5601 14,957 -0.01(-2.08%)
Dec 15, 2023 0.6077 0.6299 0.5712 0.5720 29,427 -0.02(-3.05%)
Dec 14, 2023 0.6500 0.6759 0.5900 0.5900 121,313 -0.02(-3.28%)
Dec 13, 2023 0.6200 0.7000 0.5685 0.6100 49,812 +0.01(+1.67%)
Dec 12, 2023 0.6515 0.6515 0.6000 0.6000 55,070 -0.00(-0.08%)
Dec 11, 2023 0.5060 0.6753 0.5007 0.6005 148,936 +0.05(+9.18%)
Dec 08, 2023 0.5123 0.5996 0.4950 0.5500 87,725 +0.04(+7.95%)
Dec 07, 2023 0.4745 0.5500 0.4745 0.5095 66,639 +0.02(+4.06%)
Dec 06, 2023 0.4300 0.4896 0.4274 0.4896 43,860 +0.04(+9.53%)
Dec 05, 2023 0.5400 0.5500 0.4274 0.4470 242,151 -0.09(-16.29%)
Dec 04, 2023 0.6984 0.6984 0.4971 0.5340 250,511 -0.19(-25.83%)
Dec 01, 2023 0.7556 0.7671 0.7050 0.7200 132,196 -0.06(-7.57%)
Nov 30, 2023 0.6200 0.7900 0.5150 0.7790 491,922 +0.26(+49.81%)
Nov 29, 2023 0.4500 0.5670 0.4286 0.5200 325,424 +0.04(+8.13%)
Nov 28, 2023 0.4010 0.4890 0.3711 0.4809 1,668,630 +0.09(+22.21%)
Nov 27, 2023 0.3599 0.4398 0.3502 0.3935 51,919 +0.04(+12.46%)
Nov 24, 2023 0.3400 0.3500 0.3400 0.3499 11,278 -0.01(-2.78%)
Nov 22, 2023 0.3566 0.3600 0.3356 0.3599 8,335 +0.01(+3.66%)
Nov 21, 2023 0.3350 0.3770 0.3300 0.3472 23,017 +0.00(+0.58%)
Nov 20, 2023 0.3814 0.3899 0.3449 0.3452 18,480 -0.01(-2.76%)
Nov 17, 2023 0.3203 0.3788 0.3203 0.3550 7,077 +0.01(+4.26%)
Nov 16, 2023 0.3234 0.3999 0.3234 0.3405 36,091 -0.06(-15.78%)
Nov 15, 2023 0.3501 0.4469 0.3500 0.4043 279,445 +0.06(+18.95%)
Nov 14, 2023 0.3400 0.3400 0.3200 0.3399 9,138 +0.00(+1.16%)
Nov 13, 2023 0.3344 0.3601 0.3199 0.3360 18,337 -0.00(-1.23%)
Nov 10, 2023 0.3675 0.3675 0.3402 0.3402 3,153 -0.01(-2.80%)
Nov 09, 2023 0.3903 0.3903 0.3300 0.3500 15,011 +0.01(+1.45%)
Nov 08, 2023 0.3430 0.3671 0.3401 0.3450 8,696 +0.00(+1.17%)
Nov 07, 2023 0.3500 0.3690 0.3310 0.3410 9,390 -0.00(-0.09%)
Nov 06, 2023 0.3590 0.3590 0.3300 0.3413 17,851 +0.01(+1.58%)
Nov 03, 2023 0.3689 0.3689 0.3310 0.3360 19,986 +0.01(+1.82%)
Nov 02, 2023 0.3897 0.3897 0.2610 0.3300 122,516 -0.03(-7.36%)
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.