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

American Rebel Holdings (NQ: AREB )

0.3485 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
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%)
Dec 01, 2023 0.3290 0.3433 0.3251 0.3260 189,976 +0.01(+1.56%)
Nov 30, 2023 0.3252 0.3499 0.3179 0.3210 610,199 -0.01(-2.46%)
Nov 29, 2023 0.3407 0.3407 0.3050 0.3291 508,280 -0.00(-1.17%)
Nov 28, 2023 0.3400 0.3490 0.3269 0.3330 124,808 -0.01(-2.92%)
Nov 27, 2023 0.3600 0.3600 0.3350 0.3430 119,747 -0.02(-4.64%)
Nov 24, 2023 0.3550 0.3640 0.3504 0.3597 55,805 -0.01(-1.43%)
Nov 22, 2023 0.3700 0.3704 0.3405 0.3649 164,881 -0.01(-2.43%)
Nov 21, 2023 0.3600 0.3790 0.3400 0.3740 224,721 +0.01(+1.38%)
Nov 20, 2023 0.3610 0.3799 0.3500 0.3689 85,794 +0.00(+0.63%)
Nov 17, 2023 0.3498 0.4000 0.3479 0.3666 382,882 +0.02(+6.32%)
Nov 16, 2023 0.3450 0.3513 0.3350 0.3448 109,913 -0.01(-2.85%)
Nov 15, 2023 0.3500 0.3599 0.3362 0.3549 113,804 +0.01(+2.90%)
Nov 14, 2023 0.3400 0.3599 0.3200 0.3449 229,972 +0.01(+1.77%)
Nov 13, 2023 0.3687 0.3687 0.3010 0.3389 837,642 -0.05(-11.95%)
Nov 10, 2023 0.3392 0.3849 0.3300 0.3849 2,829,413 +0.05(+14.25%)
Nov 09, 2023 0.3595 0.3595 0.3302 0.3369 79,824 -0.01(-1.46%)
Nov 08, 2023 0.3561 0.3595 0.3302 0.3419 104,947 -0.01(-3.99%)
Nov 07, 2023 0.3669 0.3695 0.3400 0.3561 92,144 -0.02(-6.26%)
Nov 06, 2023 0.3600 0.3852 0.3450 0.3799 201,050 -0.01(-1.38%)
Nov 03, 2023 0.3871 0.3919 0.3749 0.3852 52,496 -0.00(-1.21%)
Nov 02, 2023 0.3699 0.3999 0.3600 0.3899 94,391 -0.00(-0.84%)
Nov 01, 2023 0.3840 0.4129 0.3700 0.3932 83,853 +0.01(+3.75%)
Oct 31, 2023 0.3640 0.3795 0.3501 0.3790 48,698 +0.01(+3.84%)
Oct 30, 2023 0.3632 0.3720 0.3500 0.3650 56,571 +0.00(+1.36%)
Oct 27, 2023 0.4098 0.4098 0.3601 0.3601 139,248 -0.04(-10.00%)
Oct 26, 2023 0.4126 0.4249 0.4001 0.4001 56,585 -0.01(-3.03%)
Oct 25, 2023 0.4400 0.4400 0.4101 0.4126 79,279 -0.03(-6.74%)
Oct 24, 2023 0.4400 0.4549 0.4200 0.4424 75,761 +0.00(+0.45%)
Oct 23, 2023 0.4800 0.4890 0.4284 0.4404 160,259 -0.04(-8.25%)
Oct 20, 2023 0.4800 0.5000 0.4800 0.4800 101,623 -0.01(-2.81%)
Oct 19, 2023 0.5190 0.5190 0.4800 0.4939 104,082 -0.01(-2.68%)
Oct 18, 2023 0.5425 0.5425 0.5001 0.5075 98,197 -0.03(-4.71%)
Oct 17, 2023 0.5401 0.5425 0.5200 0.5326 34,040 -0.01(-2.45%)
Oct 16, 2023 0.5262 0.5599 0.5111 0.5460 95,005 +0.00(+0.89%)
Oct 13, 2023 0.5321 0.5590 0.5101 0.5412 161,505 +0.01(+1.63%)
Oct 12, 2023 0.5198 0.5599 0.5100 0.5325 504,463 +0.02(+3.88%)
Oct 11, 2023 0.5340 0.5399 0.5100 0.5126 85,533 -0.02(-3.28%)
Oct 10, 2023 0.5499 0.5574 0.5164 0.5300 107,652 -0.01(-1.87%)
Oct 09, 2023 0.6100 0.6100 0.5400 0.5401 155,040 -0.07(-11.94%)
Oct 06, 2023 0.6201 0.6299 0.6100 0.6133 54,436 -0.01(-1.08%)
Oct 05, 2023 0.6450 0.6798 0.6100 0.6200 94,026 -0.03(-4.66%)
Oct 04, 2023 0.6480 0.6753 0.6400 0.6503 23,216 -0.03(-3.73%)
Oct 03, 2023 0.6880 0.7092 0.6188 0.6755 46,190 -0.02(-3.36%)
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.