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)

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.500 1.586 1.500 1.575 23,513 +0.08(+5.70%)
Dec 31, 2025 1.460 1.590 1.440 1.490 94,403 +0.04(+2.96%)
Dec 30, 2025 1.430 1.477 1.380 1.447 52,549 +0.01(+0.50%)
Dec 29, 2025 1.430 1.550 1.410 1.440 37,148 -0.03(-2.04%)
Dec 26, 2025 1.480 1.530 1.420 1.470 41,665 +0.02(+1.38%)
Dec 24, 2025 1.490 1.490 1.440 1.450 14,265 -0.02(-1.36%)
Dec 23, 2025 1.420 1.560 1.400 1.470 38,523 +0.06(+4.26%)
Dec 22, 2025 1.532 1.532 1.365 1.410 42,178 -0.05(-3.42%)
Dec 19, 2025 1.500 1.549 1.450 1.460 39,664 -0.01(-0.68%)
Dec 18, 2025 1.450 1.540 1.400 1.470 20,227 -0.02(-1.34%)
Dec 17, 2025 1.560 1.560 1.480 1.490 17,843 -0.01(-0.67%)
Dec 16, 2025 1.590 1.600 1.485 1.500 37,337 -0.11(-6.83%)
Dec 15, 2025 1.665 1.665 1.600 1.610 22,467 -0.04(-2.42%)
Dec 12, 2025 1.710 1.743 1.625 1.650 34,902 -0.06(-3.51%)
Dec 11, 2025 1.715 1.750 1.624 1.710 37,999 +0.02(+1.18%)
Dec 10, 2025 1.720 1.796 1.635 1.690 48,031 -0.06(-3.43%)
Dec 09, 2025 1.530 1.800 1.520 1.750 86,060 +0.20(+12.90%)
Dec 08, 2025 1.690 1.690 1.523 1.550 172,544 -0.18(-10.40%)
Dec 05, 2025 1.740 1.810 1.716 1.730 19,960 -0.01(-0.57%)
Dec 04, 2025 1.800 1.800 1.735 1.740 16,016 -0.07(-3.87%)
Dec 03, 2025 1.760 1.970 1.760 1.810 54,158 +0.03(+1.65%)
Dec 02, 2025 1.760 1.834 1.750 1.781 29,773 +0.02(+1.18%)
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.