Skip to main content

American Rebel Holdings (NQ: AREB )

0.3814 +0.0074 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.3722 0.3998 0.3720 0.3814 135,613 +0.01(+1.98%)
May 24, 2024 0.4000 0.4000 0.3679 0.3740 196,524 -0.04(-8.78%)
May 23, 2024 0.4200 0.4165 0.4011 0.4100 200,515 -0.01(-1.56%)
May 22, 2024 0.4170 0.4300 0.4020 0.4165 196,171 +0.01(+3.58%)
May 21, 2024 0.4100 0.4300 0.4000 0.4021 174,211 -0.01(-3.11%)
May 20, 2024 0.4000 0.4400 0.3975 0.4150 277,711 +0.02(+3.78%)
May 17, 2024 0.4030 0.4200 0.3820 0.3999 374,662 -0.00(-0.77%)
May 16, 2024 0.3800 0.4098 0.3617 0.4030 822,886 +0.05(+13.14%)
May 15, 2024 0.3710 0.3880 0.3550 0.3562 110,741 -0.01(-3.07%)
May 14, 2024 0.3700 0.3900 0.3500 0.3675 432,937 +0.01(+1.72%)
May 13, 2024 0.3511 0.3669 0.3511 0.3613 210,210 +0.01(+2.67%)
May 10, 2024 0.3484 0.3569 0.3408 0.3519 89,124 -0.00(-0.87%)
May 09, 2024 0.3790 0.3810 0.3510 0.3550 424,853 -0.03(-8.51%)
May 08, 2024 0.3720 0.3965 0.3716 0.3880 354,245 +0.01(+3.19%)
May 07, 2024 0.3600 0.3850 0.3508 0.3760 351,355 +0.02(+5.92%)
May 06, 2024 0.3460 0.3599 0.3351 0.3550 333,509 +0.01(+2.90%)
May 03, 2024 0.3534 0.3599 0.3120 0.3450 268,977 +0.01(+4.55%)
May 02, 2024 0.3292 0.3467 0.3113 0.3300 244,728 +0.01(+2.64%)
May 01, 2024 0.3400 0.3413 0.3210 0.3215 206,765 -0.03(-7.88%)
Apr 30, 2024 0.3400 0.3579 0.3354 0.3490 275,814 +0.00(+0.00%)
Apr 29, 2024 0.3386 0.3540 0.3316 0.3490 211,766 +0.01(+3.04%)
Apr 26, 2024 0.3654 0.3699 0.3210 0.3387 418,214 -0.02(-5.39%)
Apr 25, 2024 0.3790 0.3800 0.3530 0.3580 682,038 +0.00(+0.85%)
Apr 24, 2024 0.3700 0.3673 0.3500 0.3550 495,426 -0.00(-0.62%)
Apr 23, 2024 0.3532 0.3650 0.3401 0.3572 352,439 +0.01(+2.50%)
Apr 22, 2024 0.3203 0.3604 0.3076 0.3485 1,388,453 +0.05(+15.78%)
Apr 19, 2024 0.3075 0.3199 0.2926 0.3010 91,792 -0.01(-2.15%)
Apr 18, 2024 0.3010 0.3199 0.2900 0.3076 431,048 +0.01(+3.33%)
Apr 17, 2024 0.3200 0.3170 0.2870 0.2977 73,118 -0.01(-2.39%)
Apr 16, 2024 0.3427 0.3427 0.2915 0.3050 186,939 -0.02(-7.49%)
Apr 15, 2024 0.3680 0.3680 0.3010 0.3297 228,020 -0.03(-7.65%)
Apr 12, 2024 0.3800 0.3900 0.3360 0.3570 297,622 -0.01(-3.23%)
Apr 11, 2024 0.3500 0.3790 0.3339 0.3689 413,509 +0.04(+11.05%)
Apr 10, 2024 0.3000 0.3620 0.2987 0.3322 611,255 +0.03(+9.24%)
Apr 09, 2024 0.2915 0.3090 0.2711 0.3041 398,344 +0.02(+7.46%)
Apr 08, 2024 0.2800 0.2860 0.2700 0.2830 93,794 -0.00(-0.70%)
Apr 05, 2024 0.2866 0.2890 0.2511 0.2850 508,252 +0.00(+0.28%)
Apr 04, 2024 0.3050 0.3050 0.2710 0.2842 578,884 -0.01(-3.33%)
Apr 03, 2024 0.3053 0.3053 0.2849 0.2940 117,149 -0.01(-2.00%)
Apr 02, 2024 0.3040 0.3040 0.2901 0.3000 32,620 +0.00(+0.33%)
Apr 01, 2024 0.2900 0.3010 0.2833 0.2990 112,095 +0.02(+5.65%)
Mar 28, 2024 0.3023 0.3072 0.2811 0.2830 44,573 -0.01(-2.25%)
Mar 27, 2024 0.2939 0.3198 0.2817 0.2895 87,713 -0.00(-1.50%)
Mar 26, 2024 0.3100 0.3100 0.2920 0.2939 33,789 -0.01(-2.62%)
Mar 25, 2024 0.3200 0.3200 0.2811 0.3018 111,207 -0.01(-2.55%)
Mar 22, 2024 0.3080 0.3200 0.2910 0.3097 335,819 +0.01(+3.23%)
Mar 21, 2024 0.3000 0.3080 0.2900 0.3000 123,058 +0.01(+2.28%)
Mar 20, 2024 0.2800 0.3100 0.2721 0.2933 516,322 +0.02(+7.79%)
Mar 19, 2024 0.2730 0.2900 0.2651 0.2721 114,449 +0.01(+4.65%)
Mar 18, 2024 0.2790 0.2797 0.2501 0.2600 171,856 +0.00(+0.00%)
Mar 15, 2024 0.2550 0.2699 0.2500 0.2600 382,694 +0.00(+1.68%)
Mar 14, 2024 0.2700 0.2877 0.2502 0.2557 151,921 -0.02(-6.06%)
Mar 13, 2024 0.2940 0.3049 0.2269 0.2722 459,645 -0.01(-4.73%)
Mar 12, 2024 0.3174 0.3200 0.2800 0.2857 195,980 -0.02(-7.84%)
Mar 11, 2024 0.3300 0.3300 0.3100 0.3100 186,131 -0.01(-3.43%)
Mar 08, 2024 0.3250 0.3394 0.3100 0.3210 186,413 +0.01(+2.72%)
Mar 07, 2024 0.3300 0.3300 0.3100 0.3125 82,540 -0.01(-3.13%)
Mar 06, 2024 0.3191 0.3299 0.3019 0.3226 316,586 +0.00(+1.13%)
Mar 05, 2024 0.3325 0.3360 0.3130 0.3190 174,276 -0.01(-3.74%)
Mar 04, 2024 0.3500 0.3500 0.3201 0.3314 261,364 -0.02(-4.61%)
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.