Skip to main content

American Rebel Holdings (NQ: AREB )

0.3474 -0.0276 (-7.36%)
Streaming Delayed Price Updated: 3:58 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.