Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings (NQ: AREB )

0.4182 -0.1318 (-23.96%)
Streaming Delayed Price Updated: 10:10 AM EDT, Aug 5, 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 (%)
Aug 02, 2024 0.5800 0.5900 0.5430 0.5525 223,637 -0.04(-6.99%)
Aug 01, 2024 0.6400 0.6490 0.5800 0.5940 244,869 -0.03(-4.35%)
Jul 31, 2024 0.6400 0.6550 0.6200 0.6210 196,883 -0.03(-4.46%)
Jul 30, 2024 0.6610 0.6830 0.6101 0.6500 302,968 +0.01(+1.63%)
Jul 29, 2024 0.6900 0.7200 0.6166 0.6396 449,968 -0.07(-9.99%)
Jul 26, 2024 0.7500 0.7600 0.7100 0.7106 257,800 -0.04(-5.25%)
Jul 25, 2024 0.6900 0.7700 0.6500 0.7500 400,197 +0.05(+6.50%)
Jul 24, 2024 0.6900 0.7299 0.6580 0.7042 329,723 +0.02(+2.80%)
Jul 23, 2024 0.6600 0.7000 0.6395 0.6850 441,750 +0.02(+3.16%)
Jul 22, 2024 0.6400 0.7100 0.6199 0.6640 586,516 -0.02(-3.07%)
Jul 19, 2024 0.7018 0.7018 0.6100 0.6850 759,814 -0.05(-6.18%)
Jul 18, 2024 0.8360 0.8800 0.7219 0.7301 3,124,707 -0.18(-19.70%)
Jul 17, 2024 0.7450 0.9350 0.7050 0.9092 10,577,354 +0.22(+31.77%)
Jul 16, 2024 0.7000 0.8735 0.6280 0.6900 14,106,932 +0.02(+2.53%)
Jul 15, 2024 0.9500 1.030 0.6569 0.6730 103,577,856 +0.15(+29.42%)
Jul 12, 2024 0.5100 0.5288 0.4921 0.5200 244,519 +0.01(+1.96%)
Jul 11, 2024 0.5100 0.5398 0.4850 0.5100 726,485 +0.00(+0.02%)
Jul 10, 2024 0.4532 0.5400 0.4532 0.5099 1,995,044 +0.06(+13.82%)
Jul 09, 2024 0.4600 0.4700 0.4480 0.4480 166,405 -0.02(-4.68%)
Jul 08, 2024 0.4700 0.4830 0.4557 0.4700 151,770 -0.01(-2.08%)
Jul 05, 2024 0.4800 0.4825 0.4411 0.4800 408,745 +0.00(+0.00%)
Jul 03, 2024 0.4800 0.4872 0.4515 0.4800 238,027 +0.00(+0.00%)
Jul 02, 2024 0.4480 0.5077 0.4480 0.4800 559,530 +0.03(+7.38%)
Jul 01, 2024 0.4400 0.4600 0.4316 0.4470 248,110 -0.02(-4.85%)
Jun 28, 2024 0.4848 0.5092 0.4000 0.4698 606,655 -0.05(-9.57%)
Jun 27, 2024 0.4480 0.5376 0.4460 0.5195 1,564,003 +0.07(+15.44%)
Jun 26, 2024 0.4960 0.5150 0.4310 0.4500 1,333,860 -0.07(-12.99%)
Jun 25, 2024 0.5050 0.5700 0.4858 0.5172 3,277,032 -0.01(-1.13%)
Jun 24, 2024 0.5662 0.6114 0.4860 0.5231 8,480,368 -0.24(-31.17%)
Jun 21, 2024 0.5100 0.9327 0.4330 0.7600 371,719,456 +0.46(+152.49%)
Jun 20, 2024 0.3180 0.3185 0.3010 0.3010 57,589 -0.01(-2.93%)
Jun 18, 2024 0.3360 0.3365 0.3101 0.3101 133,817 -0.02(-6.03%)
Jun 17, 2024 0.3300 0.3373 0.3010 0.3300 324,158 +0.02(+5.10%)
Jun 14, 2024 0.3100 0.3349 0.3060 0.3140 173,845 -0.01(-1.57%)
Jun 13, 2024 0.3220 0.3297 0.3050 0.3190 117,839 +0.01(+2.11%)
Jun 12, 2024 0.3299 0.3372 0.3050 0.3124 97,467 -0.01(-3.31%)
Jun 11, 2024 0.3400 0.3397 0.3210 0.3231 39,063 -0.02(-4.66%)
Jun 10, 2024 0.3400 0.3500 0.3250 0.3389 171,609 -0.00(-0.38%)
Jun 07, 2024 0.3620 0.3620 0.3400 0.3402 25,366 -0.01(-2.07%)
Jun 06, 2024 0.3640 0.3650 0.3420 0.3474 27,603 -0.00(-1.03%)
Jun 05, 2024 0.3500 0.3650 0.3409 0.3510 84,863 -0.01(-1.40%)
Jun 04, 2024 0.3600 0.3699 0.3420 0.3560 118,127 -0.00(-1.11%)
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.