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

American Rebel Holdings (NQ: AREB )

0.3387 -0.0193 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 0.2500 0.2591 0.2421 0.2441 207,893 -0.00(-1.97%)
Jan 31, 2024 0.2400 0.2874 0.2307 0.2490 786,420 +0.01(+3.75%)
Jan 30, 2024 0.2510 0.2600 0.2200 0.2400 444,701 -0.01(-2.04%)
Jan 29, 2024 0.3053 0.3080 0.2403 0.2450 1,014,303 -0.06(-19.67%)
Jan 26, 2024 0.3389 0.3394 0.2822 0.3050 2,049,589 -0.07(-19.72%)
Jan 25, 2024 0.2800 0.3801 0.2800 0.3799 7,970,928 +0.12(+44.45%)
Jan 24, 2024 0.2700 0.2786 0.2600 0.2630 619,273 -0.01(-3.31%)
Jan 23, 2024 0.2464 0.2977 0.2464 0.2720 949,042 +0.02(+7.09%)
Jan 22, 2024 0.2300 0.2700 0.2300 0.2540 393,238 +0.02(+8.55%)
Jan 19, 2024 0.2400 0.2497 0.2213 0.2340 92,656 -0.01(-2.54%)
Jan 18, 2024 0.2600 0.2600 0.2400 0.2401 69,124 -0.01(-5.32%)
Jan 17, 2024 0.2430 0.2701 0.2398 0.2536 401,911 -0.01(-2.20%)
Jan 16, 2024 0.2395 0.2699 0.2300 0.2593 606,218 +0.02(+8.49%)
Jan 12, 2024 0.2400 0.2481 0.2200 0.2390 84,422 +0.01(+3.55%)
Jan 11, 2024 0.2401 0.2499 0.2206 0.2308 227,511 -0.01(-3.87%)
Jan 10, 2024 0.2450 0.2486 0.2400 0.2401 100,564 -0.00(-2.00%)
Jan 09, 2024 0.2500 0.2601 0.2450 0.2450 69,047 -0.00(-1.61%)
Jan 08, 2024 0.2349 0.2549 0.2300 0.2490 76,413 +0.01(+3.71%)
Jan 05, 2024 0.2780 0.2820 0.2111 0.2401 557,301 -0.04(-15.40%)
Jan 04, 2024 0.2800 0.2939 0.2500 0.2838 255,205 -0.00(-0.42%)
Jan 03, 2024 0.3100 0.3178 0.2697 0.2850 283,456 -0.02(-6.50%)
Jan 02, 2024 0.3110 0.3183 0.2950 0.3048 115,474 -0.01(-1.61%)
Dec 29, 2023 0.3100 0.3200 0.3032 0.3098 145,823 +0.00(+0.26%)
Dec 28, 2023 0.3100 0.3250 0.2950 0.3090 618,957 +0.00(+0.36%)
Dec 27, 2023 0.3131 0.3994 0.2970 0.3079 1,418,324 -0.00(-0.68%)
Dec 26, 2023 0.3100 0.3300 0.2766 0.3100 761,102 +0.02(+5.08%)
Dec 22, 2023 0.2800 0.3200 0.2710 0.2950 761,955 +0.01(+4.61%)
Dec 21, 2023 0.2776 0.2900 0.2710 0.2820 120,799 -0.00(-1.36%)
Dec 20, 2023 0.3000 0.3170 0.2830 0.2859 95,376 -0.02(-5.14%)
Dec 19, 2023 0.2919 0.3170 0.2919 0.3014 136,038 +0.01(+3.93%)
Dec 18, 2023 0.3100 0.3174 0.2707 0.2900 636,122 -0.02(-6.45%)
Dec 15, 2023 0.3100 0.3200 0.3015 0.3100 142,094 -0.00(-0.96%)
Dec 14, 2023 0.3336 0.3336 0.3060 0.3130 107,509 -0.01(-2.80%)
Dec 13, 2023 0.3398 0.3460 0.3220 0.3220 69,146 -0.01(-2.25%)
Dec 12, 2023 0.3300 0.3397 0.3160 0.3294 138,858 -0.01(-1.79%)
Dec 11, 2023 0.3500 0.3500 0.3101 0.3354 95,345 -0.01(-2.98%)
Dec 08, 2023 0.3300 0.3767 0.3120 0.3457 436,584 +0.02(+6.40%)
Dec 07, 2023 0.3324 0.3352 0.3076 0.3249 101,451 +0.01(+1.56%)
Dec 06, 2023 0.3294 0.3499 0.3050 0.3199 305,610 -0.00(-0.44%)
Dec 05, 2023 0.3440 0.3468 0.3213 0.3213 148,998 -0.02(-5.80%)
Dec 04, 2023 0.3400 0.3699 0.3300 0.3411 371,541 +0.02(+4.63%)
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.