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

American Rebel Holdings (OP: AREB )

0.0590 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 4, 2022 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 (%)
Feb 04, 2022 0.0590 0 +0.00(+3.51%)
Feb 03, 2022 0.0608 0.0650 0.0570 0.0570 109,942 +0.00(+0.00%)
Feb 02, 2022 0.0621 0.0621 0.0550 0.0570 140,793 -0.01(-12.31%)
Feb 01, 2022 0.0680 0.0680 0.0643 0.0650 56,418 -0.01(-17.72%)
Jan 31, 2022 0.0680 0.0800 0.0560 0.0790 164,327 +0.01(+12.86%)
Jan 28, 2022 0.0740 0.0800 0.0700 0.0700 16,914 +0.00(+0.00%)
Jan 27, 2022 0.0800 0.0800 0.0700 0.0700 21,025 -0.01(-12.50%)
Jan 26, 2022 0.0800 0.0800 0.0800 0.0800 7,904 +0.00(+0.00%)
Jan 25, 2022 0.0630 0.0800 0.0550 0.0800 86,310 +0.01(+14.29%)
Jan 24, 2022 0.0750 0.0800 0.0631 0.0700 118,569 -0.01(-12.50%)
Jan 21, 2022 0.0900 0.0900 0.0721 0.0800 89,362 -0.00(-1.23%)
Jan 20, 2022 0.0880 0.0900 0.0780 0.0810 51,279 +0.00(+3.85%)
Jan 19, 2022 0.0725 0.0900 0.0725 0.0780 284,320 +0.01(+9.40%)
Jan 18, 2022 0.0750 0.0750 0.0700 0.0713 28,086 -0.00(-2.33%)
Jan 14, 2022 0.0730 0 +0.00(+0.69%)
Jan 13, 2022 0.0741 0.0757 0.0725 0.0725 40,277 -0.00(-3.33%)
Jan 12, 2022 0.0750 0.0750 0.0725 0.0750 45,279 +0.00(+6.99%)
Jan 10, 2022 0.0701 0.0701 0.0701 0 +0.01(+7.85%)
Jan 07, 2022 0.0650 0.0650 0.0650 0.0650 8,109 -0.01(-13.33%)
Jan 06, 2022 0.0757 0.0757 0.0729 0.0750 24,376 +0.00(+3.02%)
Jan 05, 2022 0.0700 0.0748 0.0650 0.0728 157,977 -0.00(-0.14%)
Jan 04, 2022 0.0757 0.0757 0.0700 0.0729 10,706 +0.00(+1.39%)
Jan 03, 2022 0.0757 0.0757 0.0680 0.0719 24,488 +0.00(+1.55%)
Dec 31, 2021 0.0720 0.0720 0.0708 0.0708 15,015 +0.00(+2.61%)
Dec 30, 2021 0.0650 0.0650 0.0650 0.0690 15,516 -0.00(-4.17%)
Dec 29, 2021 0.0685 0.0720 0.0685 0.0720 1,824 +0.00(+5.11%)
Dec 27, 2021 0.0685 0.0685 0.0685 1 +0.00(+5.38%)
Dec 23, 2021 0.0650 0.0650 0.0650 0.0650 14,057 -0.00(-5.11%)
Dec 22, 2021 0.0720 0.0720 0.0685 0.0685 7,024 -0.00(-4.86%)
Dec 21, 2021 0.0600 0.0720 0.0600 0.0720 47,122 +0.01(+12.50%)
Dec 20, 2021 0.0746 0.0746 0.0600 0.0640 23,751 +0.00(+0.00%)
Dec 17, 2021 0.0660 0.0660 0.0640 0.0640 1,501 -0.01(-14.44%)
Dec 16, 2021 0.0680 0.0748 0.0652 0.0748 18,400 -0.00(-0.27%)
Dec 15, 2021 0.0758 0.0758 0.0750 0.0750 30,110 -0.00(-1.32%)
Dec 14, 2021 0.0750 0.0760 0.0750 0.0760 3,320 -0.00(-2.56%)
Dec 13, 2021 0.0791 0.0795 0.0610 0.0780 28,098 +0.02(+34.48%)
Dec 10, 2021 0.0650 0.0795 0.0580 0.0580 106,001 -0.01(-10.63%)
Dec 09, 2021 0.0870 0.0870 0.0649 0.0649 7,762 -0.02(-21.24%)
Dec 08, 2021 0.0775 0.0875 0.0570 0.0824 12,205 -0.00(-4.41%)
Dec 07, 2021 0.0560 0.0862 0.0560 0.0862 1,607 +0.02(+35.75%)
Dec 06, 2021 0.0900 0.0900 0.0635 0.0635 2,853 +0.00(+4.10%)
Dec 03, 2021 0.0928 0.0928 0.0510 0.0610 195,820 -0.03(-34.27%)
Dec 02, 2021 0.0800 0.0928 0.0800 0.0928 35,598 +0.00(+1.64%)
Dec 01, 2021 0.0801 0.0913 0.0800 0.0913 3,300 +0.01(+13.00%)
Nov 30, 2021 0.0755 0.0880 0.0751 0.0808 11,559 -0.00(-4.94%)
Nov 29, 2021 0.0900 0.0900 0.0750 0.0850 21,254 -0.00(-5.56%)
Nov 26, 2021 0.0615 0.0928 0.0615 0.0900 49,828 +0.02(+28.57%)
Nov 24, 2021 0.0800 0.0927 0.0645 0.0700 18,891 -0.01(-12.50%)
Nov 23, 2021 0.0800 0.0800 0.0625 0.0800 16,867 +0.00(+4.44%)
Nov 22, 2021 0.0928 0.0928 0.0738 0.0766 24,336 -0.00(-5.32%)
Nov 19, 2021 0.0600 0.0809 0.0600 0.0809 100,651 +0.01(+15.90%)
Nov 18, 2021 0.0810 0.0796 0.0678 0.0698 110,102 -0.01(-8.52%)
Nov 17, 2021 0.0500 0.0839 0.0401 0.0763 915,588 +0.03(+55.71%)
Nov 16, 2021 0.0488 0.0500 0.0488 0.0490 19,851 +0.00(+2.08%)
Nov 15, 2021 0.0500 0.0500 0.0480 0.0480 50,500 +0.00(+1.05%)
Nov 12, 2021 0.0500 0.0500 0.0450 0.0475 35,368 +0.00(+3.26%)
Nov 11, 2021 0.0450 0.0500 0.0378 0.0460 153,839 -0.00(-1.71%)
Nov 09, 2021 0.0460 0.0480 0.0460 0.0468 44,072 -0.00(-2.50%)
Nov 08, 2021 0.0485 0.0557 0.0480 0.0480 58,066 -0.00(-8.05%)
Nov 05, 2021 0.0524 0.0524 0.0490 0.0522 36,133 +0.00(+4.40%)
Nov 04, 2021 0.0501 0.0559 0.0493 0.0500 180,250 -0.00(-0.60%)
Nov 03, 2021 0.0501 0.0539 0.0501 0.0503 10,878 -0.00(-2.33%)
Nov 02, 2021 0.0598 0.0598 0.0510 0.0515 180,000 +0.00(+0.98%)
Nov 01, 2021 0.0500 0.0579 0.0459 0.0510 96,052 +0.01(+11.11%)
Oct 29, 2021 0.0529 0.0529 0.0457 0.0459 125,367 -0.01(-13.40%)
Oct 28, 2021 0.0500 0.0600 0.0500 0.0530 75,688 +0.01(+13.73%)
Oct 27, 2021 0.0496 0.0500 0.0465 0.0466 198,929 -0.00(-6.43%)
Oct 26, 2021 0.0605 0.0498 105,960 -0.00(-0.40%)
Oct 25, 2021 0.0573 0.0605 0.0499 0.0500 121,500 -0.01(-9.91%)
Oct 22, 2021 0.0600 0.0600 0.0555 0.0555 31,598 -0.00(-3.14%)
Oct 21, 2021 0.0525 0.0628 0.0525 0.0573 66,028 -0.01(-9.05%)
Oct 20, 2021 0.0627 0.0630 0.0570 0.0630 37,577 +0.01(+14.55%)
Oct 19, 2021 0.0629 0.0629 0.0550 0.0550 23,411 -0.00(-7.56%)
Oct 18, 2021 0.0546 0.0595 0.0546 0.0595 21,082 -0.00(-5.56%)
Oct 15, 2021 0.0649 0.0649 0.0600 0.0630 81,163 +0.01(+15.38%)
Oct 14, 2021 0.0531 0.0670 0.0531 0.0546 14,283 -0.00(-0.36%)
Oct 13, 2021 0.0670 0.0670 0.0535 0.0548 29,892 -0.00(-7.90%)
Oct 12, 2021 0.0670 0.0670 0.0520 0.0595 35,494 +0.01(+14.42%)
Oct 11, 2021 0.0550 0.0550 0.0512 0.0520 223,635 -0.00(-0.57%)
Oct 08, 2021 0.0600 0.0614 0.0523 0.0523 4,742 +0.00(+1.95%)
Oct 07, 2021 0.0591 0.0592 0.0512 0.0513 51,400 -0.00(-1.35%)
Oct 06, 2021 0.0520 0.0520 0.0512 0.0520 136,404 +0.00(+1.56%)
Oct 05, 2021 0.0581 0.0581 0.0512 0.0512 39,272 -0.01(-21.23%)
Oct 04, 2021 0.0650 0.0660 0.0600 0.0650 95,506 -0.00(-1.52%)
Oct 01, 2021 0.0660 0.0660 0.0660 0.0660 19,035 -0.00(-1.49%)
Sep 30, 2021 0.0670 0.0670 0.0600 0.0670 21,986 +0.00(+5.51%)
Sep 29, 2021 0.0669 0.0669 0.0620 0.0635 5,252 -0.00(-4.51%)
Sep 28, 2021 0.0665 0.0665 0.0623 0.0665 6,945 +0.01(+10.83%)
Sep 24, 2021 0.0600 0.0600 0.0600 2 +0.00(+0.00%)
Sep 23, 2021 0.0600 0.0660 0.0600 0.0600 37,240 -0.00(-0.17%)
Sep 22, 2021 0.0601 0.0601 0.0601 0.0601 13,044 -0.00(-5.35%)
Sep 21, 2021 0.0649 0.0660 0.0601 0.0635 34,424 -0.00(-2.16%)
Sep 20, 2021 0.0600 0.0659 0.0600 0.0649 106,475 +0.01(+17.79%)
Sep 17, 2021 0.0612 0.0670 0.0551 0.0551 18,230 -0.00(-8.17%)
Sep 16, 2021 0.0563 0.0670 0.0563 0.0600 22,000 -0.00(-3.07%)
Sep 15, 2021 0.0675 0.0675 0.0555 0.0619 42,220 +0.01(+10.54%)
Sep 14, 2021 0.0569 0.0570 0.0560 0.0560 45,037 +0.00(+0.00%)
Sep 13, 2021 0.0569 0.0569 0.0560 0.0560 32,908 +0.00(+0.00%)
Sep 10, 2021 0.0580 0.0589 0.0560 0.0560 35,395 -0.00(-2.61%)
Sep 09, 2021 0.0588 0.0589 0.0561 0.0575 114,940 -0.00(-0.69%)
Sep 08, 2021 0.0599 0.0599 0.0577 0.0579 102,221 +0.00(+6.63%)
Sep 03, 2021 0.0543 0.0543 0.0543 5 +0.00(+0.56%)
Sep 02, 2021 0.0550 0.0570 0.0505 0.0540 57,105 -0.00(-0.55%)
Sep 01, 2021 0.0530 0.0543 0.0530 0.0543 25,074 -0.01(-9.50%)
Aug 31, 2021 0.0700 0.0700 0.0565 0.0600 6,592 +0.00(+1.18%)
Aug 30, 2021 0.0650 0.0650 0.0565 0.0593 11,631 +0.00(+4.96%)
Aug 27, 2021 0.0530 0.0600 0.0530 0.0565 5,971 -0.00(-5.83%)
Aug 26, 2021 0.0600 0.0600 0.0600 0.0600 1,292 +0.00(+0.17%)
Aug 25, 2021 0.0600 0.0610 0.0579 0.0599 67,593 +0.00(+3.45%)
Aug 24, 2021 0.0649 0.0649 0.0550 0.0579 71,365 -0.00(-4.30%)
Aug 23, 2021 0.0500 0.0605 0.0500 0.0605 21,650 +0.01(+21.00%)
Aug 20, 2021 0.0500 0.0510 0.0500 0.0500 15,290 +0.00(+0.00%)
Aug 18, 2021 0.0500 0.0500 0.0500 0 -0.01(-10.39%)
Aug 17, 2021 0.0600 0.0600 0.0558 0.0558 16,067 -0.00(-7.00%)
Aug 16, 2021 0.0501 0.0600 0.0500 0.0600 108,396 +0.00(+9.09%)
Aug 13, 2021 0.0623 0.0625 0.0486 0.0550 120,223 +0.00(+6.80%)
Aug 12, 2021 0.0610 0.0610 0.0515 0.0515 66,926 +0.00(+0.00%)
Aug 11, 2021 0.0515 0.0580 0.0515 0.0515 31,749 -0.01(-11.21%)
Aug 10, 2021 0.0561 0.0630 0.0551 0.0580 17,692 -0.00(-7.94%)
Aug 09, 2021 0.0600 0.0630 0.0560 0.0630 139,645 +0.00(+5.00%)
Aug 06, 2021 0.0610 0.0610 0.0580 0.0600 47,932 +0.00(+7.14%)
Aug 05, 2021 0.0591 0.0700 0.0560 0.0560 220,199 -0.01(-20.00%)
Aug 04, 2021 0.0610 0.0700 0.0595 0.0700 1,590 +0.01(+18.64%)
Aug 03, 2021 0.0615 0.0615 0.0580 0.0590 34,753 -0.00(-4.84%)
Aug 02, 2021 0.0600 0.0620 0.0600 0.0620 4,240 +0.00(+3.33%)
Jul 30, 2021 0.0600 0.0600 0.0588 0.0600 146,715 +0.00(+0.00%)
Jul 29, 2021 0.0610 0.0610 0.0560 0.0600 17,641 +0.00(+1.69%)
Jul 28, 2021 0.0600 0.0660 0.0580 0.0590 113,832 -0.00(-1.67%)
Jul 27, 2021 0.0660 0.0660 0.0600 0.0600 208,847 -0.00(-5.51%)
Jul 26, 2021 0.0665 0.1049 0.0550 0.0635 403,551 +0.00(+0.79%)
Jul 23, 2021 0.0719 0.0720 0.0630 0.0630 124,422 -0.01(-14.86%)
Jul 22, 2021 0.1090 0.1180 0.0660 0.0740 191,694 +0.01(+17.27%)
Jul 21, 2021 0.0665 0.0700 0.0631 0.0631 15,460 -0.00(-7.21%)
Jul 20, 2021 0.0694 0.0700 0.0680 0.0680 38,583 +0.00(+0.00%)
Jul 19, 2021 0.0780 0.0800 0.0625 0.0680 64,038 +0.00(+1.80%)
Jul 16, 2021 0.0695 0.0700 0.0620 0.0668 159,615 -0.00(-4.57%)
Jul 15, 2021 0.0710 0.0800 0.0700 0.0700 145,319 -0.00(-6.17%)
Jul 14, 2021 0.0720 0.0785 0.0710 0.0746 39,142 +0.00(+3.18%)
Jul 13, 2021 0.0719 0.0750 0.0719 0.0723 31,732 +0.00(+0.56%)
Jul 12, 2021 0.0750 0.0750 0.0700 0.0719 112,539 -0.00(-0.14%)
Jul 09, 2021 0.0800 0.0800 0.0700 0.0720 245,951 -0.01(-10.00%)
Jul 08, 2021 0.0858 0.0901 0.0715 0.0800 450,255 -0.00(-0.87%)
Jul 07, 2021 0.0900 0.0900 0.0800 0.0807 41,200 +0.01(+13.66%)
Jul 06, 2021 0.0980 0.1000 0.0710 0.0710 112,624 -0.03(-27.18%)
Jul 02, 2021 0.0990 0.0990 0.0960 0.0975 78,892 -0.00(-1.52%)
Jul 01, 2021 0.1109 0.1109 0.0980 0.0990 64,852 -0.00(-1.59%)
Jun 30, 2021 0.0931 0.1049 0.0930 0.1006 12,773 +0.01(+8.06%)
Jun 29, 2021 0.1110 0.1110 0.0930 0.0931 60,550 -0.02(-14.74%)
Jun 28, 2021 0.1190 0.1190 0.0920 0.1092 29,965 +0.02(+18.70%)
Jun 24, 2021 0.0920 0.0920 0.0920 0 -0.01(-12.38%)
Jun 23, 2021 0.1075 0.1075 0.1050 0.1050 18,830 -0.00(-2.33%)
Jun 22, 2021 0.1076 0.1076 0.1075 0.1075 2,970 -0.01(-6.52%)
Jun 21, 2021 0.1150 0.1150 0.1113 0.1150 25,456 +0.00(+0.00%)
Jun 18, 2021 0.1063 0.1200 0.1063 0.1150 26,346 +0.00(+0.00%)
Jun 17, 2021 0.1050 0.1200 0.1050 0.1150 29,209 +0.01(+9.52%)
Jun 16, 2021 0.1140 0.1140 0.0930 0.1050 15,562 +0.01(+10.53%)
Jun 15, 2021 0.1075 0.1100 0.0950 0.0950 49,247 -0.01(-5.00%)
Jun 14, 2021 0.0950 0.1000 0.0901 0.1000 26,915 +0.01(+10.99%)
Jun 11, 2021 0.0850 0.1040 0.0850 0.0901 21,741 +0.00(+0.00%)
Jun 10, 2021 0.1180 0.1180 0.0901 0.0901 38,858 -0.01(-14.19%)
Jun 09, 2021 0.0840 0.1050 0.0720 0.1050 154,711 +0.02(+25.00%)
Jun 08, 2021 0.0840 0.0840 0.0840 0.0840 1,174 +0.00(+0.00%)
Jun 07, 2021 0.0850 0.0850 0.0710 0.0840 7,658 +0.01(+7.42%)
Jun 04, 2021 0.0840 0.0870 0.0770 0.0782 16,343 +0.00(+0.26%)
Jun 03, 2021 0.0780 0.0900 0.0710 0.0780 9,420 +0.01(+9.86%)
Jun 02, 2021 0.0850 0.0850 0.0710 0.0710 29,935 -0.02(-18.39%)
Jun 01, 2021 0.0870 0.0900 0.0770 0.0870 1,890 +0.01(+14.32%)
May 28, 2021 0.0785 0.0860 0.0761 0.0761 18,735 +0.01(+8.71%)
May 27, 2021 0.0700 0.0850 0.0700 0.0700 114,652 -0.01(-17.65%)
May 26, 2021 0.0900 0.0900 0.0710 0.0850 33,792 +0.00(+0.00%)
May 25, 2021 0.0750 0.0850 0.0750 0.0850 1,519 +0.02(+29.77%)
May 24, 2021 0.0900 0.0900 0.0655 0.0655 11,401 -0.01(-13.82%)
May 21, 2021 0.0670 0.0870 0.0670 0.0760 9,818 +0.01(+13.43%)
May 20, 2021 0.0650 0.0690 0.0650 0.0670 12,677 +0.00(+0.00%)
May 19, 2021 0.0690 0.0690 0.0608 0.0670 72,832 -0.00(-2.90%)
May 18, 2021 0.0700 0.0900 0.0690 0.0690 93,078 -0.00(-1.43%)
May 17, 2021 0.0900 0.0900 0.0683 0.0700 11,301 -0.02(-22.22%)
May 14, 2021 0.0880 0.0900 0.0690 0.0900 18,113 +0.01(+12.50%)
May 13, 2021 0.0900 0.0900 0.0750 0.0800 11,210 +0.01(+14.29%)
May 12, 2021 0.0900 0.0900 0.0690 0.0700 1,710 -0.02(-22.22%)
May 11, 2021 0.0900 0.0900 0.0710 0.0900 29,269 +0.01(+11.39%)
May 10, 2021 0.0750 0.1000 0.0750 0.0808 28,320 -0.01(-6.16%)
May 07, 2021 0.0725 0.0999 0.0721 0.0861 27,818 +0.01(+7.62%)
May 06, 2021 0.0750 0.0890 0.0720 0.0800 143,942 +0.01(+15.94%)
May 05, 2021 0.0750 0.0750 0.0630 0.0690 18,992 -0.01(-8.00%)
May 04, 2021 0.0575 0.0750 0.0575 0.0750 75,565 +0.00(+1.35%)
May 03, 2021 0.0700 0.0890 0.0635 0.0740 35,817 +0.01(+9.63%)
Apr 30, 2021 0.0570 0.0700 0.0570 0.0675 3,300 -0.01(-9.40%)
Apr 29, 2021 0.0745 0.0745 0.0533 0.0745 34,574 +0.00(+0.00%)
Apr 28, 2021 0.0585 0.0745 0.0585 0.0745 6,307 +0.01(+12.20%)
Apr 27, 2021 0.0750 0.0750 0.0660 0.0664 19,361 -0.01(-11.47%)
Apr 26, 2021 0.0676 0.0750 0.0672 0.0750 222,998 +0.01(+18.11%)
Apr 23, 2021 0.0638 0.0638 0.0635 0.0635 10,200 -0.00(-0.47%)
Apr 22, 2021 0.0676 0.0676 0.0638 0.0638 4,712 +0.00(+0.00%)
Apr 21, 2021 0.0638 0.0638 0.0638 0.0638 4,535 +0.00(+6.33%)
Apr 19, 2021 0.0600 0.0600 0.0600 0 -0.01(-11.24%)
Apr 16, 2021 0.0676 0.0676 0.0676 0.0676 200 +0.01(+12.67%)
Apr 15, 2021 0.0680 0.0680 0.0600 0.0600 9,795 -0.00(-6.83%)
Apr 14, 2021 0.0644 0.0644 0.0644 0.0644 10,000 +0.00(+7.87%)
Apr 13, 2021 0.0550 0.0597 0.0550 0.0597 22,050 +0.01(+14.37%)
Apr 12, 2021 0.0518 0.0600 0.0518 0.0522 63,550 +0.00(+0.38%)
Apr 09, 2021 0.0600 0.0660 0.0500 0.0520 121,600 -0.01(-21.21%)
Apr 08, 2021 0.0600 0.0660 0.0600 0.0660 26,457 +0.01(+10.00%)
Apr 07, 2021 0.0700 0.0700 0.0535 0.0600 59,091 -0.01(-14.29%)
Apr 06, 2021 0.0610 0.0700 0.0600 0.0700 26,747 +0.01(+14.75%)
Apr 05, 2021 0.0650 0.0721 0.0610 0.0610 261,667 -0.00(-0.97%)
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.