American Rebel Holdings (NQ: AREB )

0.2830 -0.0065 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.88 20.00 18.95 20.00 955 -0.25(-1.23%)
Jun 29, 2022 19.75 20.25 19.62 20.25 945 +0.62(+3.17%)
Jun 28, 2022 20.75 20.75 19.45 19.63 346 -0.37(-1.86%)
Jun 27, 2022 19.96 20.25 19.25 20.00 1,437 -0.55(-2.70%)
Jun 24, 2022 21.25 21.25 20.19 20.55 7,042 +0.21(+1.04%)
Jun 23, 2022 17.79 21.20 17.79 20.34 11,811 +1.83(+9.89%)
Jun 22, 2022 20.00 20.00 18.38 18.51 2,037 -0.49(-2.57%)
Jun 21, 2022 18.07 19.38 18.07 19.00 5,010 +0.98(+5.41%)
Jun 17, 2022 18.28 19.00 16.50 18.02 12,616 -0.23(-1.23%)
Jun 16, 2022 17.50 19.25 16.63 18.25 10,355 +0.93(+5.34%)
Jun 15, 2022 17.25 19.00 17.25 17.32 761 +0.05(+0.29%)
Jun 14, 2022 17.20 19.50 17.00 17.27 8,394 -0.48(-2.68%)
Jun 13, 2022 18.71 18.71 17.25 17.75 3,143 -1.25(-6.57%)
Jun 10, 2022 19.75 19.88 18.75 19.00 1,958 -0.00(-0.01%)
Jun 09, 2022 20.00 21.25 19.00 19.00 3,314 -1.00(-5.01%)
Jun 08, 2022 20.00 21.00 19.75 20.00 9,584 -0.62(-3.02%)
Jun 07, 2022 19.23 21.05 18.95 20.62 5,620 +1.38(+7.14%)
Jun 06, 2022 18.50 19.83 17.30 19.25 6,984 +0.77(+4.19%)
Jun 03, 2022 17.95 18.70 17.25 18.48 4,187 -0.01(-0.05%)
Jun 02, 2022 17.98 18.48 17.25 18.48 9,144 +0.79(+4.44%)
Jun 01, 2022 18.71 18.71 16.62 17.70 2,076 -0.06(-0.35%)
May 31, 2022 19.00 19.00 16.75 17.76 2,901 +0.73(+4.30%)
May 27, 2022 17.75 18.25 16.51 17.03 3,105 -0.97(-5.38%)
May 26, 2022 16.75 18.24 16.50 18.00 8,117 -0.25(-1.36%)
May 25, 2022 16.81 18.73 16.81 18.25 2,004 +1.01(+5.84%)
May 24, 2022 18.25 18.25 16.50 17.24 4,091 -0.76(-4.24%)
May 23, 2022 16.50 18.10 16.50 18.00 2,285 +1.00(+5.85%)
May 20, 2022 17.00 17.98 16.25 17.00 2,470 -0.24(-1.41%)
May 19, 2022 16.12 17.25 15.01 17.25 7,076 +1.00(+6.14%)
May 18, 2022 17.75 17.82 15.50 16.25 10,704 -0.88(-5.11%)
May 17, 2022 18.75 18.75 17.01 17.12 13,269 -3.20(-15.74%)
May 16, 2022 20.75 21.00 19.38 20.32 4,606 -0.48(-2.28%)
May 13, 2022 19.00 22.00 18.88 20.80 5,977 +2.05(+10.92%)
May 12, 2022 19.38 19.75 18.50 18.75 8,035 -1.23(-6.14%)
May 11, 2022 22.74 23.74 19.82 19.98 7,023 -4.47(-18.28%)
May 10, 2022 24.50 29.00 23.00 24.45 7,039 -1.05(-4.12%)
May 09, 2022 28.75 29.25 25.25 25.50 14,658 -4.25(-14.29%)
May 06, 2022 31.00 33.25 28.50 29.75 6,070 -1.50(-4.80%)
May 05, 2022 34.00 35.50 30.75 31.25 5,753 -3.25(-9.42%)
May 04, 2022 32.00 36.25 29.75 34.50 21,360 +3.00(+9.52%)
May 03, 2022 31.75 34.50 27.25 31.50 15,777 +0.25(+0.81%)
May 02, 2022 29.25 32.99 29.00 31.25 21,897 +1.25(+4.16%)
Apr 29, 2022 30.00 31.25 29.50 30.00 4,148 +0.00(+0.00%)
Apr 28, 2022 30.00 32.00 30.00 30.00 7,796 +0.25(+0.84%)
Apr 27, 2022 28.75 31.00 28.00 29.75 15,292 +1.25(+4.39%)
Apr 26, 2022 30.25 30.25 27.50 28.50 3,430 +0.00(+0.00%)
Apr 25, 2022 29.25 31.25 28.25 28.50 7,126 -1.75(-5.79%)
Apr 22, 2022 31.75 33.50 29.00 30.25 10,551 -2.00(-6.20%)
Apr 21, 2022 33.25 33.73 31.25 32.25 6,010 -0.75(-2.27%)
Apr 20, 2022 34.25 34.34 31.25 33.00 4,961 -0.25(-0.75%)
Apr 19, 2022 33.25 34.50 31.75 33.25 4,516 +0.00(+0.00%)
Apr 18, 2022 34.50 35.25 32.75 33.25 10,345 -3.50(-9.52%)
Apr 14, 2022 42.50 44.23 35.00 36.75 23,382 -7.00(-16.00%)
Apr 13, 2022 44.00 45.25 42.00 43.75 9,759 -0.50(-1.13%)
Apr 12, 2022 40.75 45.99 40.25 44.25 31,458 +2.75(+6.63%)
Apr 11, 2022 44.75 45.02 40.25 41.50 31,010 -5.25(-11.23%)
Apr 08, 2022 49.00 49.00 44.75 46.75 10,845 -0.75(-1.58%)
Apr 07, 2022 53.00 53.38 44.75 47.50 26,070 -5.50(-10.38%)
Apr 06, 2022 48.25 56.25 46.75 53.00 65,147 +3.00(+6.00%)
Apr 05, 2022 49.75 51.00 46.50 50.00 49,059 -2.50(-4.76%)
Apr 04, 2022 52.00 59.25 51.50 52.50 90,033 +1.00(+1.94%)
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.