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

American Rebel Holdings (NQ: AREB )

0.3572 +0.0087 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Jan 03, 2023 4.725 5.000 4.310 4.630 10,086 -0.20(-4.04%)
Dec 30, 2022 4.850 4.963 4.510 4.825 10,284 +0.08(+1.58%)
Dec 29, 2022 4.650 4.997 4.450 4.750 13,810 +0.13(+2.87%)
Dec 28, 2022 4.915 4.915 4.175 4.617 27,270 -0.38(-7.65%)
Dec 27, 2022 4.750 5.250 4.025 5.000 49,064 +0.38(+8.11%)
Dec 23, 2022 4.250 5.500 4.008 4.625 45,000 +0.53(+12.87%)
Dec 22, 2022 4.125 4.325 3.877 4.098 8,311 -0.15(-3.59%)
Dec 21, 2022 4.225 4.423 3.875 4.250 12,847 +0.25(+6.18%)
Dec 20, 2022 4.250 4.375 4.000 4.003 27,009 -0.50(-11.06%)
Dec 19, 2022 4.875 5.000 4.025 4.500 18,427 -0.38(-7.69%)
Dec 16, 2022 5.250 5.250 4.562 4.875 11,986 -0.28(-5.34%)
Dec 15, 2022 4.963 5.300 4.655 5.150 15,108 +0.04(+0.68%)
Dec 14, 2022 5.000 5.375 4.850 5.115 24,502 +0.33(+6.78%)
Dec 13, 2022 4.875 5.350 4.775 4.790 21,973 +0.07(+1.43%)
Dec 12, 2022 5.218 5.218 4.500 4.723 38,481 -0.40(-7.76%)
Dec 09, 2022 5.705 5.750 5.000 5.120 18,157 -0.61(-10.68%)
Dec 08, 2022 5.850 6.000 5.000 5.732 29,713 -0.23(-3.82%)
Dec 07, 2022 6.000 6.070 5.750 5.960 25,045 -0.11(-1.85%)
Dec 06, 2022 6.053 6.250 6.000 6.072 11,580 -0.02(-0.25%)
Dec 05, 2022 5.987 6.375 5.878 6.088 37,022 +0.09(+1.46%)
Dec 02, 2022 6.000 6.247 5.897 6.000 24,087 -0.15(-2.40%)
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.