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

American Rebel Holdings (NQ: AREB )

0.3572 +0.0087 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 3.000 3.120 2.650 2.720 380,703 -0.32(-10.53%)
Jun 29, 2023 3.200 3.420 2.920 3.040 382,591 -0.51(-14.37%)
Jun 28, 2023 3.570 3.870 3.320 3.550 872,686 -1.95(-35.45%)
Jun 27, 2023 5.230 6.490 4.730 5.500 6,902,455 +0.81(+17.21%)
Jun 26, 2023 3.650 5.125 3.375 4.692 456,899 +0.82(+21.25%)
Jun 23, 2023 3.750 3.980 3.578 3.870 39,403 +0.29(+8.18%)
Jun 22, 2023 3.527 3.660 3.498 3.578 10,597 +0.02(+0.49%)
Jun 21, 2023 3.500 3.685 3.500 3.560 11,893 -0.06(-1.79%)
Jun 20, 2023 3.565 3.725 3.565 3.625 11,969 -0.11(-3.01%)
Jun 16, 2023 3.750 3.873 3.570 3.737 38,528 +0.14(+3.96%)
Jun 15, 2023 3.750 3.750 3.425 3.595 25,580 -0.09(-2.51%)
Jun 14, 2023 3.845 3.845 3.570 3.688 20,191 -0.09(-2.45%)
Jun 13, 2023 3.875 3.875 3.692 3.780 15,751 +0.00(+0.13%)
Jun 12, 2023 3.837 3.837 3.652 3.775 13,636 +0.02(+0.67%)
Jun 09, 2023 3.700 3.975 3.650 3.750 19,607 -0.03(-0.79%)
Jun 08, 2023 3.755 4.150 3.663 3.780 47,853 -0.07(-1.69%)
Jun 07, 2023 3.650 4.247 3.650 3.845 54,501 +0.14(+3.85%)
Jun 06, 2023 3.833 3.833 3.627 3.703 20,244 -0.10(-2.76%)
Jun 05, 2023 3.790 3.868 3.703 3.808 10,846 +0.02(+0.40%)
Jun 02, 2023 4.160 4.200 3.250 3.792 48,745 -0.28(-6.93%)
Jun 01, 2023 3.667 4.500 3.667 4.075 38,839 +0.30(+7.80%)
May 31, 2023 4.000 4.000 3.675 3.780 33,038 -0.42(-9.95%)
May 30, 2023 5.050 5.050 3.877 4.197 45,532 -0.60(-12.55%)
May 26, 2023 5.000 5.175 4.590 4.800 50,982 +0.24(+5.21%)
May 25, 2023 4.612 5.428 4.250 4.562 117,353 +0.25(+5.80%)
May 24, 2023 4.150 4.633 4.032 4.312 107,736 +0.36(+9.18%)
May 23, 2023 4.000 4.100 3.875 3.950 30,561 +0.08(+2.00%)
May 22, 2023 3.922 3.950 3.645 3.873 14,072 +0.14(+3.61%)
May 19, 2023 3.750 3.848 3.583 3.737 27,592 -0.13(-3.30%)
May 18, 2023 4.000 4.000 3.700 3.865 17,586 -0.18(-4.39%)
May 17, 2023 4.348 4.348 3.763 4.043 58,771 -0.48(-10.61%)
May 16, 2023 3.975 4.625 3.675 4.522 150,756 +0.90(+24.84%)
May 15, 2023 3.500 3.625 3.310 3.623 90,881 +0.04(+1.26%)
May 12, 2023 3.630 3.995 3.275 3.578 60,181 -0.06(-1.78%)
May 11, 2023 3.697 3.797 3.500 3.643 25,465 -0.18(-4.77%)
May 10, 2023 4.465 4.500 3.513 3.825 142,642 -0.27(-6.65%)
May 09, 2023 3.500 4.250 3.458 4.098 287,462 +0.61(+17.58%)
May 08, 2023 3.502 3.507 3.280 3.485 9,637 -0.01(-0.14%)
May 05, 2023 3.562 3.562 3.428 3.490 6,561 +0.08(+2.35%)
May 04, 2023 3.575 3.575 3.395 3.410 8,061 +0.10(+2.87%)
May 03, 2023 3.625 3.625 3.300 3.315 13,170 -0.19(-5.29%)
May 02, 2023 3.587 3.745 3.433 3.500 12,087 +0.03(+0.94%)
May 01, 2023 3.458 3.650 3.438 3.467 9,922 +0.04(+1.17%)
Apr 28, 2023 3.650 4.125 3.125 3.428 38,074 -0.20(-5.51%)
Apr 27, 2023 3.550 3.750 3.255 3.627 31,148 -0.22(-5.78%)
Apr 26, 2023 3.422 5.152 3.292 3.850 214,134 +0.46(+13.57%)
Apr 25, 2023 3.500 3.500 3.288 3.390 7,386 -0.11(-3.14%)
Apr 24, 2023 3.288 3.623 3.250 3.500 5,659 -0.02(-0.71%)
Apr 21, 2023 3.620 3.965 3.525 3.525 14,591 -0.43(-10.76%)
Apr 20, 2023 3.825 3.975 3.750 3.950 5,633 +0.08(+1.94%)
Apr 19, 2023 4.435 4.435 3.700 3.875 33,205 -0.88(-18.42%)
Apr 18, 2023 4.000 5.495 3.975 4.750 205,913 +1.00(+26.58%)
Apr 17, 2023 4.058 4.062 3.625 3.752 19,690 -0.31(-7.52%)
Apr 14, 2023 3.995 4.143 3.875 4.058 9,342 +0.15(+3.91%)
Apr 13, 2023 4.225 4.353 3.770 3.905 15,633 -0.45(-10.33%)
Apr 12, 2023 4.000 4.405 3.953 4.355 12,370 +0.31(+7.60%)
Apr 11, 2023 3.810 4.423 3.810 4.048 32,261 -0.55(-12.01%)
Apr 10, 2023 4.250 5.200 3.970 4.600 239,904 +0.92(+25.17%)
Apr 06, 2023 3.250 4.750 3.250 3.675 85,834 +0.33(+9.78%)
Apr 05, 2023 3.500 3.540 3.275 3.348 2,376 -0.19(-5.44%)
Apr 04, 2023 3.450 3.623 3.210 3.540 8,295 +0.13(+3.74%)
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.