Indicators

American Rebel Holdings (NQ: AREB )

0.3999 -0.0031 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.50	19.84	18.77	18.90	3,604	-1.05(-5.25%)
Jul 28, 2022	20.75	21.20	19.50	19.95	2,430	-1.18(-5.60%)
Jul 27, 2022	21.25	22.37	20.28	21.13	3,203	-0.12(-0.56%)
Jul 26, 2022	22.75	22.69	20.21	21.25	4,583	-2.17(-9.28%)
Jul 25, 2022	24.00	24.51	22.50	23.42	2,555	-1.09(-4.44%)
Jul 22, 2022	25.50	25.50	23.75	24.51	4,236	-0.49(-1.96%)
Jul 21, 2022	23.75	25.75	23.75	25.00	5,351	+0.38(+1.52%)
Jul 20, 2022	23.75	25.00	21.50	24.62	6,119	+0.62(+2.59%)
Jul 19, 2022	23.25	24.58	22.50	24.00	14,663	-0.86(-3.44%)
Jul 18, 2022	27.00	27.25	24.00	24.86	21,593	-1.64(-6.20%)
Jul 15, 2022	21.25	27.25	21.25	26.50	42,593	+4.25(+19.11%)
Jul 14, 2022	22.50	23.50	21.25	22.25	13,072	-2.00(-8.26%)
Jul 13, 2022	31.00	31.00	23.75	24.25	28,082	-6.75(-21.77%)
Jul 12, 2022	29.50	31.25	28.25	31.00	47,899	+1.50(+5.08%)
Jul 11, 2022	28.75	29.89	26.50	29.50	39,139	+1.25(+4.42%)
Jul 08, 2022	25.00	31.00	24.50	28.25	113,422	-1.50(-5.04%)
Jul 07, 2022	33.75	38.50	27.25	29.75	2,312,633	+11.00(+58.62%)
Jul 06, 2022	18.75	19.75	17.52	18.75	5,815	-0.15(-0.78%)
Jul 05, 2022	18.25	20.00	18.25	18.90	1,160	-0.09(-0.50%)

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.