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

American Rebel Holdings (NQ: AREB )

0.1500 -0.0012 (-0.79%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 9, 2023 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 08, 2023 0.1502 0.1660 0.1465 0.1512 1,196,334 -0.00(-1.69%)
Jun 07, 2023 0.1460 0.1699 0.1460 0.1538 1,362,535 +0.01(+3.85%)
Jun 06, 2023 0.1533 0.1533 0.1451 0.1481 506,117 -0.00(-2.76%)
Jun 05, 2023 0.1516 0.1547 0.1481 0.1523 271,171 +0.00(+0.40%)
Jun 02, 2023 0.1664 0.1680 0.1300 0.1517 1,218,631 -0.01(-6.93%)
Jun 01, 2023 0.1467 0.1800 0.1467 0.1630 970,982 +0.01(+7.80%)
May 31, 2023 0.1600 0.1600 0.1470 0.1512 825,956 -0.02(-9.95%)
May 30, 2023 0.2020 0.2020 0.1551 0.1679 1,138,321 -0.02(-12.55%)
May 26, 2023 0.2000 0.2070 0.1836 0.1920 1,274,561 +0.01(+5.21%)
May 25, 2023 0.1845 0.2171 0.1700 0.1825 2,933,849 +0.01(+5.80%)
May 24, 2023 0.1660 0.1853 0.1613 0.1725 2,693,406 +0.01(+9.18%)
May 23, 2023 0.1600 0.1640 0.1550 0.1580 764,027 +0.00(+2.00%)
May 22, 2023 0.1569 0.1580 0.1458 0.1549 351,813 +0.01(+3.61%)
May 19, 2023 0.1500 0.1539 0.1433 0.1495 689,807 -0.01(-3.30%)
May 18, 2023 0.1600 0.1600 0.1480 0.1546 439,651 -0.01(-4.39%)
May 17, 2023 0.1739 0.1739 0.1505 0.1617 1,469,287 -0.02(-10.61%)
May 16, 2023 0.1590 0.1850 0.1470 0.1809 3,768,924 +0.04(+24.84%)
May 15, 2023 0.1400 0.1450 0.1324 0.1449 2,272,028 +0.00(+1.26%)
May 12, 2023 0.1452 0.1598 0.1310 0.1431 1,504,529 -0.00(-1.78%)
May 11, 2023 0.1479 0.1519 0.1400 0.1457 636,641 -0.01(-4.77%)
May 10, 2023 0.1786 0.1800 0.1405 0.1530 3,566,062 -0.01(-6.65%)
May 09, 2023 0.1400 0.1700 0.1383 0.1639 7,186,550 +0.02(+17.58%)
May 08, 2023 0.1401 0.1403 0.1312 0.1394 240,932 -0.00(-0.14%)
May 05, 2023 0.1425 0.1425 0.1371 0.1396 164,029 +0.00(+2.35%)
May 04, 2023 0.1430 0.1430 0.1358 0.1364 201,525 +0.00(+2.87%)
May 03, 2023 0.1450 0.1450 0.1320 0.1326 329,262 -0.01(-5.29%)
May 02, 2023 0.1435 0.1498 0.1373 0.1400 302,189 +0.00(+0.94%)
May 01, 2023 0.1383 0.1460 0.1375 0.1387 248,072 +0.00(+1.17%)
Apr 28, 2023 0.1460 0.1650 0.1250 0.1371 951,864 -0.01(-5.51%)
Apr 27, 2023 0.1420 0.1500 0.1302 0.1451 778,716 -0.01(-5.78%)
Apr 26, 2023 0.1369 0.2061 0.1317 0.1540 5,353,368 +0.02(+13.57%)
Apr 25, 2023 0.1400 0.1400 0.1315 0.1356 184,673 -0.00(-3.14%)
Apr 24, 2023 0.1315 0.1449 0.1300 0.1400 141,480 -0.00(-0.71%)
Apr 21, 2023 0.1448 0.1586 0.1410 0.1410 364,780 -0.02(-10.76%)
Apr 20, 2023 0.1530 0.1590 0.1500 0.1580 140,829 +0.00(+1.94%)
Apr 19, 2023 0.1774 0.1774 0.1480 0.1550 830,138 -0.04(-18.42%)
Apr 18, 2023 0.1600 0.2198 0.1590 0.1900 5,147,844 +0.04(+26.58%)
Apr 17, 2023 0.1623 0.1625 0.1450 0.1501 492,258 -0.01(-7.52%)
Apr 14, 2023 0.1598 0.1657 0.1550 0.1623 233,562 +0.01(+3.91%)
Apr 13, 2023 0.1690 0.1741 0.1508 0.1562 390,827 -0.02(-10.33%)
Apr 12, 2023 0.1600 0.1762 0.1581 0.1742 309,255 +0.01(+7.60%)
Apr 11, 2023 0.1524 0.1769 0.1524 0.1619 806,527 -0.02(-12.01%)
Apr 10, 2023 0.1700 0.2080 0.1588 0.1840 5,997,609 +0.04(+25.17%)
Apr 06, 2023 0.1300 0.1900 0.1300 0.1470 2,145,870 +0.01(+9.78%)
Apr 05, 2023 0.1400 0.1416 0.1310 0.1339 59,418 -0.01(-5.44%)
Apr 04, 2023 0.1380 0.1449 0.1284 0.1416 207,382 +0.01(+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.