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

American Rebel Holdings (NQ: AREB )

0.2977 -0.0073 (-2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Sep 29, 2023 0.6888 0.7090 0.6580 0.6990 45,277 +0.04(+6.21%)
Sep 28, 2023 0.6700 0.6900 0.6501 0.6581 36,798 -0.01(-1.78%)
Sep 27, 2023 0.6709 0.6999 0.6400 0.6700 111,393 +0.02(+2.60%)
Sep 26, 2023 0.6600 0.6985 0.6500 0.6530 88,048 -0.02(-2.65%)
Sep 25, 2023 0.7086 0.7088 0.6700 0.6708 119,664 -0.02(-2.78%)
Sep 22, 2023 0.7150 0.7399 0.6609 0.6900 152,238 -0.02(-2.78%)
Sep 21, 2023 0.7150 0.7694 0.6450 0.7097 343,893 -0.04(-5.60%)
Sep 20, 2023 0.8100 0.8105 0.7400 0.7518 304,230 -0.03(-3.62%)
Sep 19, 2023 0.9300 0.9390 0.7700 0.7800 490,751 -0.12(-12.95%)
Sep 18, 2023 0.8400 0.9400 0.8111 0.8960 778,330 +0.10(+13.16%)
Sep 15, 2023 0.8500 0.8700 0.7700 0.7918 568,629 +0.03(+4.14%)
Sep 14, 2023 0.7920 0.8700 0.7500 0.7603 517,063 -0.03(-3.80%)
Sep 13, 2023 0.8717 0.8861 0.7900 0.7903 300,858 -0.07(-8.14%)
Sep 12, 2023 0.9000 0.9300 0.8600 0.8603 380,502 -0.07(-7.49%)
Sep 11, 2023 0.9999 0.9999 0.8700 0.9300 1,384,037 -0.12(-11.43%)
Sep 08, 2023 1.190 1.290 1.020 1.050 3,135,087 -0.20(-16.00%)
Sep 07, 2023 1.230 2.170 1.170 1.250 110,747,840 +0.35(+38.89%)
Sep 06, 2023 0.9000 0.9425 0.8801 0.9000 714,555 -0.01(-1.50%)
Sep 05, 2023 0.9471 0.9869 0.8900 0.9137 88,345 -0.04(-3.82%)
Sep 01, 2023 0.9335 0.9949 0.9335 0.9500 32,536 -0.01(-0.78%)
Aug 31, 2023 0.9498 0.9600 0.9301 0.9575 36,398 +0.03(+3.69%)
Aug 30, 2023 0.9100 0.9500 0.9120 0.9234 46,207 -0.01(-1.24%)
Aug 29, 2023 0.9480 0.9600 0.8810 0.9350 122,862 -0.01(-1.24%)
Aug 28, 2023 1.040 1.040 0.9400 0.9467 88,402 -0.05(-5.33%)
Aug 25, 2023 1.180 1.180 1.000 1.000 237,414 -0.15(-13.04%)
Aug 24, 2023 1.180 1.180 1.119 1.150 46,279 -0.01(-0.86%)
Aug 23, 2023 1.130 1.170 1.120 1.160 42,311 +0.00(+0.00%)
Aug 22, 2023 1.150 1.219 1.150 1.160 107,056 +0.00(+0.00%)
Aug 21, 2023 1.130 1.210 1.120 1.160 121,517 +0.02(+1.75%)
Aug 18, 2023 1.190 1.240 1.130 1.140 102,905 -0.08(-6.56%)
Aug 17, 2023 1.260 1.290 1.200 1.220 87,556 -0.04(-3.17%)
Aug 16, 2023 1.380 1.380 1.260 1.260 196,389 -0.13(-9.35%)
Aug 15, 2023 1.410 1.470 1.380 1.390 206,063 +0.02(+1.70%)
Aug 14, 2023 1.400 1.400 1.360 1.367 298,725 +0.01(+0.49%)
Aug 11, 2023 1.360 1.429 1.360 1.360 158,579 -0.02(-1.45%)
Aug 10, 2023 1.451 1.500 1.380 1.380 166,505 -0.10(-6.76%)
Aug 09, 2023 1.620 1.660 1.440 1.480 338,461 -0.16(-9.76%)
Aug 08, 2023 1.550 1.760 1.503 1.640 458,745 +0.12(+7.89%)
Aug 07, 2023 1.550 1.580 1.500 1.520 136,363 -0.05(-3.18%)
Aug 04, 2023 1.650 1.700 1.510 1.570 259,464 -0.04(-2.48%)
Aug 03, 2023 1.540 1.630 1.500 1.610 421,748 +0.05(+3.21%)
Aug 02, 2023 1.420 1.720 1.410 1.560 537,700 +0.15(+10.64%)
Aug 01, 2023 1.480 1.500 1.380 1.410 261,280 -0.10(-6.62%)
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%)
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.