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

American Rebel Holdings (NQ: AREB )

0.3490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 1.590 1.640 1.490 1.510 284,327 -0.10(-6.21%)
Jul 28, 2023 1.500 1.790 1.480 1.610 633,970 +0.12(+8.05%)
Jul 27, 2023 1.630 1.680 1.470 1.490 395,158 -0.20(-11.83%)
Jul 26, 2023 1.660 1.730 1.630 1.690 108,233 +0.02(+1.20%)
Jul 25, 2023 1.710 1.797 1.611 1.670 347,948 -0.04(-2.34%)
Jul 24, 2023 1.900 1.990 1.700 1.710 442,353 -0.33(-16.18%)
Jul 21, 2023 2.080 2.140 1.950 2.040 259,168 -0.06(-2.86%)
Jul 20, 2023 1.990 2.130 1.870 2.100 413,630 +0.12(+6.06%)
Jul 19, 2023 1.910 2.080 1.871 1.980 536,112 +0.08(+4.19%)
Jul 18, 2023 1.820 2.000 1.800 1.900 534,442 +0.06(+3.28%)
Jul 17, 2023 1.830 1.990 1.810 1.840 467,640 +0.02(+1.10%)
Jul 14, 2023 2.010 2.034 1.820 1.820 772,164 -0.39(-17.65%)
Jul 13, 2023 2.170 2.560 2.170 2.210 891,041 +0.00(+0.00%)
Jul 12, 2023 2.180 2.379 2.100 2.210 1,019,849 -0.04(-1.78%)
Jul 11, 2023 2.400 2.454 2.090 2.250 1,069,000 -0.50(-18.18%)
Jul 10, 2023 2.620 2.870 2.580 2.750 89,946 +0.12(+4.56%)
Jul 07, 2023 2.670 2.730 2.590 2.630 49,329 -0.10(-3.66%)
Jul 06, 2023 2.800 2.810 2.620 2.730 112,546 -0.13(-4.55%)
Jul 05, 2023 2.590 3.100 2.530 2.860 561,872 +0.33(+13.04%)
Jul 03, 2023 2.620 2.680 2.481 2.530 162,875 -0.19(-6.99%)
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%)
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.