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 (%)
Jan 31, 2024 0.2400 0.2874 0.2307 0.2490 786,420 +0.01(+3.75%)
Jan 30, 2024 0.2510 0.2600 0.2200 0.2400 444,701 -0.01(-2.04%)
Jan 29, 2024 0.3053 0.3080 0.2403 0.2450 1,014,303 -0.06(-19.67%)
Jan 26, 2024 0.3389 0.3394 0.2822 0.3050 2,049,589 -0.07(-19.72%)
Jan 25, 2024 0.2800 0.3801 0.2800 0.3799 7,970,928 +0.12(+44.45%)
Jan 24, 2024 0.2700 0.2786 0.2600 0.2630 619,273 -0.01(-3.31%)
Jan 23, 2024 0.2464 0.2977 0.2464 0.2720 949,042 +0.02(+7.09%)
Jan 22, 2024 0.2300 0.2700 0.2300 0.2540 393,238 +0.02(+8.55%)
Jan 19, 2024 0.2400 0.2497 0.2213 0.2340 92,656 -0.01(-2.54%)
Jan 18, 2024 0.2600 0.2600 0.2400 0.2401 69,124 -0.01(-5.32%)
Jan 17, 2024 0.2430 0.2701 0.2398 0.2536 401,911 -0.01(-2.20%)
Jan 16, 2024 0.2395 0.2699 0.2300 0.2593 606,218 +0.02(+8.49%)
Jan 12, 2024 0.2400 0.2481 0.2200 0.2390 84,422 +0.01(+3.55%)
Jan 11, 2024 0.2401 0.2499 0.2206 0.2308 227,511 -0.01(-3.87%)
Jan 10, 2024 0.2450 0.2486 0.2400 0.2401 100,564 -0.00(-2.00%)
Jan 09, 2024 0.2500 0.2601 0.2450 0.2450 69,047 -0.00(-1.61%)
Jan 08, 2024 0.2349 0.2549 0.2300 0.2490 76,413 +0.01(+3.71%)
Jan 05, 2024 0.2780 0.2820 0.2111 0.2401 557,301 -0.04(-15.40%)
Jan 04, 2024 0.2800 0.2939 0.2500 0.2838 255,205 -0.00(-0.42%)
Jan 03, 2024 0.3100 0.3178 0.2697 0.2850 283,456 -0.02(-6.50%)
Jan 02, 2024 0.3110 0.3183 0.2950 0.3048 115,474 -0.01(-1.61%)
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 0.3304 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%)
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.