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

American Rebel Holdings (NQ: AREB )

0.3387 -0.0193 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.3100 0.3200 0.3032 0.3098 145,823 +0.00(+0.26%)
Dec 28, 2023 0.3100 0.3250 0.2950 0.3090 618,957 +0.00(+0.36%)
Dec 27, 2023 0.3131 0.3994 0.2970 0.3079 1,418,324 -0.00(-0.68%)
Dec 26, 2023 0.3100 0.3300 0.2766 0.3100 761,102 +0.02(+5.08%)
Dec 22, 2023 0.2800 0.3200 0.2710 0.2950 761,955 +0.01(+4.61%)
Dec 21, 2023 0.2776 0.2900 0.2710 0.2820 120,799 -0.00(-1.36%)
Dec 20, 2023 0.3000 0.3170 0.2830 0.2859 95,376 -0.02(-5.14%)
Dec 19, 2023 0.2919 0.3170 0.2919 0.3014 136,038 +0.01(+3.93%)
Dec 18, 2023 0.3100 0.3174 0.2707 0.2900 636,122 -0.02(-6.45%)
Dec 15, 2023 0.3100 0.3200 0.3015 0.3100 142,094 -0.00(-0.96%)
Dec 14, 2023 0.3336 0.3336 0.3060 0.3130 107,509 -0.01(-2.80%)
Dec 13, 2023 0.3398 0.3460 0.3220 0.3220 69,146 -0.01(-2.25%)
Dec 12, 2023 0.3300 0.3397 0.3160 0.3294 138,858 -0.01(-1.79%)
Dec 11, 2023 0.3500 0.3500 0.3101 0.3354 95,345 -0.01(-2.98%)
Dec 08, 2023 0.3300 0.3767 0.3120 0.3457 436,584 +0.02(+6.40%)
Dec 07, 2023 0.3324 0.3352 0.3076 0.3249 101,451 +0.01(+1.56%)
Dec 06, 2023 0.3294 0.3499 0.3050 0.3199 305,610 -0.00(-0.44%)
Dec 05, 2023 0.3440 0.3468 0.3213 0.3213 148,998 -0.02(-5.80%)
Dec 04, 2023 0.3400 0.3699 0.3300 0.3411 371,541 +0.02(+4.63%)
Dec 01, 2023 0.3290 0.3433 0.3251 0.3260 189,976 +0.01(+1.56%)
Nov 30, 2023 0.3252 0.3499 0.3179 0.3210 610,199 -0.01(-2.46%)
Nov 29, 2023 0.3407 0.3407 0.3050 0.3291 508,280 -0.00(-1.17%)
Nov 28, 2023 0.3400 0.3490 0.3269 0.3330 124,808 -0.01(-2.92%)
Nov 27, 2023 0.3600 0.3600 0.3350 0.3430 119,747 -0.02(-4.64%)
Nov 24, 2023 0.3550 0.3640 0.3504 0.3597 55,805 -0.01(-1.43%)
Nov 22, 2023 0.3700 0.3704 0.3405 0.3649 164,881 -0.01(-2.43%)
Nov 21, 2023 0.3600 0.3790 0.3400 0.3740 224,721 +0.01(+1.38%)
Nov 20, 2023 0.3610 0.3799 0.3500 0.3689 85,794 +0.00(+0.63%)
Nov 17, 2023 0.3498 0.4000 0.3479 0.3666 382,882 +0.02(+6.32%)
Nov 16, 2023 0.3450 0.3513 0.3350 0.3448 109,913 -0.01(-2.85%)
Nov 15, 2023 0.3500 0.3599 0.3362 0.3549 113,804 +0.01(+2.90%)
Nov 14, 2023 0.3400 0.3599 0.3200 0.3449 229,972 +0.01(+1.77%)
Nov 13, 2023 0.3687 0.3687 0.3010 0.3389 837,642 -0.05(-11.95%)
Nov 10, 2023 0.3392 0.3849 0.3300 0.3849 2,829,413 +0.05(+14.25%)
Nov 09, 2023 0.3595 0.3595 0.3302 0.3369 79,824 -0.01(-1.46%)
Nov 08, 2023 0.3561 0.3595 0.3302 0.3419 104,947 -0.01(-3.99%)
Nov 07, 2023 0.3669 0.3695 0.3400 0.3561 92,144 -0.02(-6.26%)
Nov 06, 2023 0.3600 0.3852 0.3450 0.3799 201,050 -0.01(-1.38%)
Nov 03, 2023 0.3871 0.3919 0.3749 0.3852 52,496 -0.00(-1.21%)
Nov 02, 2023 0.3699 0.3999 0.3600 0.3899 94,391 -0.00(-0.84%)
Nov 01, 2023 0.3840 0.4129 0.3700 0.3932 83,853 +0.01(+3.75%)
Oct 31, 2023 0.3640 0.3795 0.3501 0.3790 48,698 +0.01(+3.84%)
Oct 30, 2023 0.3632 0.3720 0.3500 0.3650 56,571 +0.00(+1.36%)
Oct 27, 2023 0.4098 0.4098 0.3601 0.3601 139,248 -0.04(-10.00%)
Oct 26, 2023 0.4126 0.4249 0.4001 0.4001 56,585 -0.01(-3.03%)
Oct 25, 2023 0.4400 0.4400 0.4101 0.4126 79,279 -0.03(-6.74%)
Oct 24, 2023 0.4400 0.4549 0.4200 0.4424 75,761 +0.00(+0.45%)
Oct 23, 2023 0.4800 0.4890 0.4284 0.4404 160,259 -0.04(-8.25%)
Oct 20, 2023 0.4800 0.5000 0.4800 0.4800 101,623 -0.01(-2.81%)
Oct 19, 2023 0.5190 0.5190 0.4800 0.4939 104,082 -0.01(-2.68%)
Oct 18, 2023 0.5425 0.5425 0.5001 0.5075 98,197 -0.03(-4.71%)
Oct 17, 2023 0.5401 0.5425 0.5200 0.5326 34,040 -0.01(-2.45%)
Oct 16, 2023 0.5262 0.5599 0.5111 0.5460 95,005 +0.00(+0.89%)
Oct 13, 2023 0.5321 0.5590 0.5101 0.5412 161,505 +0.01(+1.63%)
Oct 12, 2023 0.5198 0.5599 0.5100 0.5325 504,463 +0.02(+3.88%)
Oct 11, 2023 0.5340 0.5399 0.5100 0.5126 85,533 -0.02(-3.28%)
Oct 10, 2023 0.5499 0.5574 0.5164 0.5300 107,652 -0.01(-1.87%)
Oct 09, 2023 0.6100 0.6100 0.5400 0.5401 155,040 -0.07(-11.94%)
Oct 06, 2023 0.6201 0.6299 0.6100 0.6133 54,436 -0.01(-1.08%)
Oct 05, 2023 0.6450 0.6798 0.6100 0.6200 94,026 -0.03(-4.66%)
Oct 04, 2023 0.6480 0.6753 0.6400 0.6503 23,216 -0.03(-3.73%)
Oct 03, 2023 0.6880 0.7092 0.6188 0.6755 46,190 -0.02(-3.36%)
Oct 02, 2023 0.7300 0.7297 0.6750 0.6990 90,940 +0.00(+0.00%)
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 0.7420 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 1.160 107,021 +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 1.900 534,424 +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 2.210 891,042 +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 +0.11(+3.16%)
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%)
May 01, 2023 3.458 3.650 3.438 3.467 9,922 +0.04(+1.17%)
Apr 28, 2023 3.650 4.125 3.125 3.428 38,074 -0.20(-5.51%)
Apr 27, 2023 3.550 3.750 3.255 3.627 31,148 -0.22(-5.78%)
Apr 26, 2023 3.422 5.152 3.292 3.850 214,134 +0.46(+13.57%)
Apr 25, 2023 3.500 3.500 3.288 3.390 7,386 -0.11(-3.14%)
Apr 24, 2023 3.288 3.623 3.250 3.500 5,659 -0.02(-0.71%)
Apr 21, 2023 3.620 3.965 3.525 3.525 14,591 -0.43(-10.76%)
Apr 20, 2023 3.825 3.975 3.750 3.950 5,633 +0.08(+1.94%)
Apr 19, 2023 4.435 4.435 3.700 3.875 33,205 -0.88(-18.42%)
Apr 18, 2023 4.000 5.495 3.975 4.750 205,913 +1.00(+26.58%)
Apr 17, 2023 4.058 4.062 3.625 3.752 19,690 -0.31(-7.52%)
Apr 14, 2023 3.995 4.143 3.875 4.058 9,342 +0.15(+3.91%)
Apr 13, 2023 4.225 4.353 3.770 3.905 15,633 -0.45(-10.33%)
Apr 12, 2023 4.000 4.405 3.953 4.355 12,370 +0.31(+7.60%)
Apr 11, 2023 3.810 4.423 3.810 4.048 32,261 -0.55(-12.01%)
Apr 10, 2023 4.250 5.200 3.970 4.600 239,904 +0.92(+25.17%)
Apr 06, 2023 3.250 4.750 3.250 3.675 85,834 +0.33(+9.78%)
Apr 05, 2023 3.500 3.540 3.275 3.348 2,376 -0.19(-5.44%)
Apr 04, 2023 3.450 3.623 3.210 3.540 8,295 +0.13(+3.74%)
Apr 03, 2023 3.445 3.498 3.288 3.413 4,091 -0.14(-3.94%)
Mar 31, 2023 3.275 3.752 3.223 3.553 21,842 -0.32(-8.32%)
Mar 30, 2023 3.750 3.895 3.525 3.875 5,455 +0.19(+5.23%)
Mar 29, 2023 3.525 3.750 3.525 3.683 6,055 +0.14(+3.81%)
Mar 28, 2023 3.527 3.750 3.500 3.547 3,082 -0.25(-6.58%)
Mar 27, 2023 3.700 3.877 3.513 3.797 5,204 -0.04(-0.98%)
Mar 24, 2023 3.975 4.122 3.627 3.835 3,989 +0.01(+0.26%)
Mar 23, 2023 4.032 4.120 3.755 3.825 3,850 -0.15(-3.65%)
Mar 22, 2023 4.000 4.223 3.875 3.970 2,529 +0.05(+1.15%)
Mar 21, 2023 4.228 4.250 3.750 3.925 4,806 -0.42(-9.77%)
Mar 20, 2023 3.425 4.350 3.320 4.350 14,933 +0.94(+27.47%)
Mar 17, 2023 3.600 3.600 3.402 3.413 7,751 -0.19(-5.21%)
Mar 16, 2023 3.527 3.700 3.375 3.600 7,460 +0.04(+1.27%)
Mar 15, 2023 4.150 4.207 3.127 3.555 33,876 -0.60(-14.34%)
Mar 14, 2023 4.468 4.468 4.125 4.150 8,094 -0.32(-7.16%)
Mar 13, 2023 4.562 4.662 4.250 4.470 4,979 -0.03(-0.67%)
Mar 10, 2023 4.500 4.747 4.275 4.500 6,066 +0.07(+1.58%)
Mar 09, 2023 4.607 4.737 4.295 4.430 9,205 -0.32(-6.74%)
Mar 08, 2023 4.875 5.000 4.375 4.750 12,659 -0.21(-4.19%)
Mar 07, 2023 5.100 5.100 4.890 4.957 3,722 -0.14(-2.79%)
Mar 06, 2023 5.000 5.125 4.900 5.100 2,347 -0.04(-0.87%)
Mar 03, 2023 5.035 5.150 4.888 5.145 6,414 -0.00(-0.05%)
Mar 02, 2023 5.050 5.247 4.750 5.147 5,811 -0.07(-1.29%)
Mar 01, 2023 5.210 5.225 4.950 5.215 7,947 -0.08(-1.60%)
Feb 28, 2023 5.240 5.497 5.000 5.300 14,225 +0.10(+1.92%)
Feb 27, 2023 5.125 5.250 4.875 5.200 5,879 +0.09(+1.76%)
Feb 24, 2023 5.225 5.250 4.867 5.110 4,109 -0.08(-1.64%)
Feb 23, 2023 5.030 5.375 4.867 5.195 14,195 -0.14(-2.72%)
Feb 22, 2023 5.375 5.500 5.260 5.340 3,550 -0.02(-0.28%)
Feb 21, 2023 5.450 5.525 5.250 5.355 6,578 -0.01(-0.14%)
Feb 17, 2023 5.325 5.555 5.250 5.362 5,390 +0.06(+1.13%)
Feb 16, 2023 5.535 5.548 5.255 5.303 8,201 -0.23(-4.20%)
Feb 15, 2023 5.375 5.700 5.250 5.535 6,644 +0.04(+0.64%)
Feb 14, 2023 5.750 5.750 5.375 5.500 6,968 -0.13(-2.35%)
Feb 13, 2023 5.750 5.825 5.380 5.633 4,112 +0.01(+0.13%)
Feb 10, 2023 5.500 5.780 5.375 5.625 8,979 +0.04(+0.72%)
Feb 09, 2023 5.575 5.800 5.378 5.585 16,750 +0.05(+0.95%)
Feb 08, 2023 5.700 5.997 5.375 5.532 13,027 -0.19(-3.28%)
Feb 07, 2023 6.025 6.147 5.545 5.720 19,843 -0.43(-6.95%)
Feb 06, 2023 6.000 6.360 5.875 6.147 38,408 +0.28(+4.77%)
Feb 03, 2023 5.527 6.225 5.378 5.867 42,453 +0.17(+2.98%)
Feb 02, 2023 5.300 5.772 5.287 5.697 36,449 +0.48(+9.20%)
Feb 01, 2023 5.620 5.625 5.000 5.218 34,243 -0.28(-5.14%)
Jan 31, 2023 5.610 5.838 5.345 5.500 16,840 -0.28(-4.89%)
Jan 30, 2023 5.662 6.000 5.520 5.782 23,432 +0.26(+4.66%)
Jan 27, 2023 5.965 5.973 5.250 5.525 59,563 -0.82(-12.96%)
Jan 26, 2023 6.742 7.625 5.750 6.348 264,351 +0.35(+5.79%)
Jan 25, 2023 5.250 6.062 5.247 6.000 136,769 +0.87(+16.96%)
Jan 24, 2023 5.175 5.312 5.000 5.130 14,409 -0.09(-1.77%)
Jan 23, 2023 5.500 5.460 4.997 5.223 13,675 +0.04(+0.77%)
Jan 20, 2023 5.067 5.247 4.793 5.183 4,956 +0.36(+7.35%)
Jan 19, 2023 5.250 5.357 4.375 4.827 26,718 -0.60(-10.97%)
Jan 18, 2023 5.750 5.812 5.003 5.423 10,915 -0.13(-2.39%)
Jan 17, 2023 5.500 5.750 5.250 5.555 13,528 -0.20(-3.39%)
Jan 13, 2023 5.750 5.800 5.275 5.750 15,306 +0.04(+0.70%)
Jan 12, 2023 6.000 6.173 5.300 5.710 15,194 -0.07(-1.13%)
Jan 11, 2023 6.000 6.397 5.750 5.775 24,749 +0.12(+2.12%)
Jan 10, 2023 5.750 5.878 5.250 5.655 8,383 +0.22(+4.00%)
Jan 09, 2023 5.750 6.000 5.277 5.438 11,735 -0.01(-0.23%)
Jan 06, 2023 6.250 6.250 5.005 5.450 12,412 -0.50(-8.40%)
Jan 05, 2023 4.985 6.225 4.900 5.950 30,745 +0.46(+8.43%)
Jan 04, 2023 4.800 5.518 4.635 5.487 60,435 +0.86(+18.52%)
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.