ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Reborn Coffee, Inc. - Common Stock (NQ:REBN)

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 1.970 2.020 1.910 1.910 49,481 -0.13(-6.37%)
Mar 18, 2026 1.990 2.066 1.950 2.040 36,030 +0.04(+2.00%)
Mar 17, 2026 1.950 2.100 1.950 2.000 59,516 +0.02(+1.01%)
Mar 16, 2026 2.060 2.060 1.930 1.980 66,830 -0.01(-0.50%)
Mar 13, 2026 1.850 2.040 1.850 1.990 106,108 +0.15(+8.15%)
Mar 12, 2026 1.900 1.920 1.831 1.840 49,449 -0.10(-5.15%)
Mar 11, 2026 1.920 1.970 1.860 1.940 41,593 +0.02(+1.04%)
Mar 10, 2026 1.950 1.950 1.852 1.920 115,233 -0.03(-1.54%)
Mar 09, 2026 1.740 2.000 1.740 1.950 678,868 +0.23(+13.37%)
Mar 06, 2026 1.680 1.730 1.680 1.720 26,124 +0.02(+1.18%)
Mar 05, 2026 1.700 1.730 1.690 1.700 19,577 +0.00(+0.00%)
Mar 04, 2026 1.700 1.740 1.660 1.700 17,316 +0.02(+1.19%)
Mar 03, 2026 1.700 1.738 1.650 1.680 26,208 -0.02(-1.18%)
Mar 02, 2026 1.750 1.810 1.700 1.700 29,944 -0.09(-5.03%)
Feb 27, 2026 1.800 1.870 1.720 1.790 36,522 -0.07(-3.76%)
Feb 26, 2026 1.750 1.980 1.750 1.860 128,031 +0.10(+5.68%)
Feb 25, 2026 1.730 1.793 1.720 1.760 13,000 -0.03(-1.68%)
Feb 24, 2026 1.740 1.855 1.650 1.790 57,921 +0.11(+6.55%)
Feb 23, 2026 1.660 1.740 1.650 1.680 6,878 -0.02(-1.18%)
Feb 20, 2026 1.697 1.760 1.670 1.700 19,734 +0.03(+1.80%)
Feb 19, 2026 1.710 1.710 1.665 1.670 10,082 -0.04(-2.05%)
Feb 18, 2026 1.670 1.705 1.600 1.705 26,172 +0.08(+5.25%)
Feb 17, 2026 1.690 1.705 1.620 1.620 9,675 -0.05(-2.99%)
Feb 13, 2026 1.670 1.770 1.637 1.670 35,694 +0.02(+1.21%)
Feb 12, 2026 1.890 1.990 1.630 1.650 142,372 -0.08(-4.62%)
Feb 11, 2026 1.750 1.760 1.710 1.730 13,024 +0.02(+1.17%)
Feb 10, 2026 1.800 1.800 1.706 1.710 10,089 -0.06(-3.39%)
Feb 09, 2026 1.750 1.800 1.650 1.770 31,005 +0.04(+2.31%)
Feb 06, 2026 1.600 1.775 1.600 1.730 24,338 +0.14(+8.81%)
Feb 05, 2026 1.650 1.660 1.585 1.590 25,954 -0.06(-3.64%)
Feb 04, 2026 1.690 1.690 1.620 1.650 19,848 -0.04(-2.37%)
Feb 03, 2026 1.800 1.800 1.650 1.690 34,122 -0.07(-3.98%)
Feb 02, 2026 1.870 1.880 1.760 1.760 47,875 -0.13(-6.88%)
Jan 30, 2026 1.910 1.935 1.879 1.890 11,800 -0.02(-1.05%)
Jan 29, 2026 1.900 1.954 1.810 1.910 24,473 +0.01(+0.53%)
Jan 28, 2026 1.920 1.935 1.870 1.900 24,687 -0.03(-1.55%)
Jan 27, 2026 2.000 2.130 1.870 1.930 190,732 -0.04(-2.03%)
Jan 26, 2026 1.830 2.050 1.820 1.970 209,752 +0.14(+7.65%)
Jan 23, 2026 1.840 1.929 1.815 1.830 19,762 -0.01(-0.54%)
Jan 22, 2026 1.830 1.880 1.780 1.840 36,085 +0.02(+1.10%)
Jan 21, 2026 1.870 1.895 1.750 1.820 69,904 -0.05(-2.67%)
Jan 20, 2026 1.800 1.910 1.781 1.870 59,750 +0.05(+2.75%)
Jan 16, 2026 1.910 1.960 1.810 1.820 44,439 -0.06(-3.19%)
Jan 15, 2026 1.790 1.970 1.710 1.880 204,369 +0.10(+5.62%)
Jan 14, 2026 1.660 1.790 1.560 1.780 235,766 +0.19(+11.95%)
Jan 13, 2026 1.630 1.650 1.540 1.590 37,277 -0.01(-0.63%)
Jan 12, 2026 1.610 1.620 1.535 1.600 22,007 +0.01(+0.63%)
Jan 09, 2026 1.570 1.610 1.500 1.590 37,718 -0.02(-1.24%)
Jan 08, 2026 1.750 1.750 1.570 1.610 209,490 -0.08(-4.73%)
Jan 07, 2026 1.810 1.810 1.650 1.690 239,001 -0.10(-5.59%)
Jan 06, 2026 1.750 1.790 1.600 1.790 1,163,872 -0.01(-0.56%)
Jan 05, 2026 1.610 1.820 1.580 1.800 142,596 +0.23(+14.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.