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

American Rebel Holdings (NQ: AREB )

0.3150 +0.0074 (+2.41%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 19, 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 (%)
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%)
Apr 03, 2023 3.445 3.498 3.288 3.413 4,091 -0.14(-3.94%)
Mar 31, 2023 3.275 3.752 3.223 3.553 21,842 -0.32(-8.32%)
Mar 30, 2023 3.750 3.895 3.525 3.875 5,455 +0.19(+5.23%)
Mar 29, 2023 3.525 3.750 3.525 3.683 6,055 +0.14(+3.81%)
Mar 28, 2023 3.527 3.750 3.500 3.547 3,082 -0.25(-6.58%)
Mar 27, 2023 3.700 3.877 3.513 3.797 5,204 -0.04(-0.98%)
Mar 24, 2023 3.975 4.122 3.627 3.835 3,989 +0.01(+0.26%)
Mar 23, 2023 4.032 4.120 3.755 3.825 3,850 -0.15(-3.65%)
Mar 22, 2023 4.000 4.223 3.875 3.970 2,529 +0.05(+1.15%)
Mar 21, 2023 4.228 4.250 3.750 3.925 4,806 -0.42(-9.77%)
Mar 20, 2023 3.425 4.350 3.320 4.350 14,933 +0.94(+27.47%)
Mar 17, 2023 3.600 3.600 3.402 3.413 7,751 -0.19(-5.21%)
Mar 16, 2023 3.527 3.700 3.375 3.600 7,460 +0.04(+1.27%)
Mar 15, 2023 4.150 4.207 3.127 3.555 33,876 -0.60(-14.34%)
Mar 14, 2023 4.468 4.468 4.125 4.150 8,094 -0.32(-7.16%)
Mar 13, 2023 4.562 4.662 4.250 4.470 4,979 -0.03(-0.67%)
Mar 10, 2023 4.500 4.747 4.275 4.500 6,066 +0.07(+1.58%)
Mar 09, 2023 4.607 4.737 4.295 4.430 9,205 -0.32(-6.74%)
Mar 08, 2023 4.875 5.000 4.375 4.750 12,659 -0.21(-4.19%)
Mar 07, 2023 5.100 5.100 4.890 4.957 3,722 -0.14(-2.79%)
Mar 06, 2023 5.000 5.125 4.900 5.100 2,347 -0.04(-0.87%)
Mar 03, 2023 5.035 5.150 4.888 5.145 6,414 -0.00(-0.05%)
Mar 02, 2023 5.050 5.247 4.750 5.147 5,811 -0.07(-1.29%)
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.