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 (%)
Apr 26, 2024 0.3700 0.3699 0.3210 0.3387 416,564 -0.02(-5.39%)
Apr 25, 2024 0.3790 0.3800 0.3530 0.3580 682,038 +0.00(+0.85%)
Apr 24, 2024 0.3700 0.3673 0.3500 0.3550 495,426 -0.00(-0.62%)
Apr 23, 2024 0.3532 0.3650 0.3401 0.3572 352,439 +0.01(+2.50%)
Apr 22, 2024 0.3203 0.3604 0.3076 0.3485 1,388,453 +0.05(+15.78%)
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%)
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.