American Rebel Holdings (NQ: AREB )

0.2301 -0.0099 (-4.12%)
Streaming Delayed Price Updated: 12:18 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 0.2421 0.2500 0.2400 0.2429 289,514 -0.00(-0.25%)
Dec 05, 2022 0.2395 0.2550 0.2351 0.2435 925,555 +0.00(+1.46%)
Dec 02, 2022 0.2400 0.2499 0.2359 0.2400 602,197 -0.01(-2.40%)
Dec 01, 2022 0.2400 0.2575 0.2311 0.2459 1,142,406 +0.00(+0.24%)
Nov 30, 2022 0.2681 0.2749 0.2441 0.2453 1,924,195 -0.04(-15.41%)
Nov 29, 2022 0.3090 0.3200 0.2600 0.2900 2,953,422 -0.02(-5.51%)
Nov 28, 2022 0.2684 0.3199 0.2684 0.3069 5,247,988 +0.05(+18.08%)
Nov 25, 2022 0.2327 0.2680 0.2251 0.2599 1,245,927 +0.02(+8.34%)
Nov 23, 2022 0.2292 0.2440 0.2292 0.2399 623,821 +0.01(+2.70%)
Nov 22, 2022 0.2325 0.2469 0.2300 0.2336 568,450 +0.00(+0.26%)
Nov 21, 2022 0.2600 0.2633 0.2200 0.2330 1,936,020 -0.03(-11.51%)
Nov 18, 2022 0.2600 0.2678 0.2528 0.2633 700,547 +0.00(+1.07%)
Nov 17, 2022 0.2600 0.2650 0.2504 0.2605 733,355 +0.00(+0.89%)
Nov 16, 2022 0.2900 0.2863 0.2500 0.2582 1,700,136 -0.03(-10.87%)
Nov 15, 2022 0.3100 0.3500 0.2651 0.2897 4,045,419 -0.04(-11.13%)
Nov 14, 2022 0.3200 0.3460 0.2960 0.3260 4,610,540 +0.01(+3.49%)
Nov 11, 2022 0.3200 0.3200 0.3005 0.3150 1,298,712 +0.01(+2.21%)
Nov 10, 2022 0.2800 0.3135 0.2800 0.3082 1,114,361 +0.03(+10.19%)
Nov 09, 2022 0.2861 0.2940 0.2610 0.2797 890,557 -0.01(-3.55%)
Nov 08, 2022 0.3301 0.3301 0.2550 0.2900 1,787,457 -0.04(-13.30%)
Nov 07, 2022 0.3300 0.3386 0.3135 0.3345 2,157,661 +0.01(+4.53%)
Nov 04, 2022 0.3200 0.3440 0.2991 0.3200 3,283,527 +0.02(+7.17%)
Nov 03, 2022 0.2800 0.3180 0.2800 0.2986 3,908,858 +0.02(+8.15%)
Nov 02, 2022 0.2600 0.2942 0.2500 0.2761 2,023,326 +0.01(+4.27%)
Nov 01, 2022 0.2608 0.2680 0.2501 0.2648 582,029 +0.01(+2.24%)
Oct 31, 2022 0.2512 0.2684 0.2510 0.2590 1,047,464 +0.00(+0.00%)
Oct 28, 2022 0.2743 0.2743 0.2511 0.2590 873,999 -0.01(-2.74%)
Oct 27, 2022 0.2680 0.2750 0.2551 0.2663 903,072 +0.00(+1.22%)
Oct 26, 2022 0.2800 0.2800 0.2500 0.2631 2,009,071 -0.03(-9.28%)
Oct 25, 2022 0.3000 0.3150 0.2710 0.2900 1,895,464 -0.01(-4.01%)
Oct 24, 2022 0.2791 0.3340 0.2300 0.3021 6,722,024 +0.03(+11.27%)
Oct 21, 2022 0.2940 0.2999 0.2650 0.2715 5,151,511 -0.02(-6.35%)
Oct 20, 2022 0.3960 0.4100 0.2800 0.2899 47,149,752 +0.01(+5.42%)
Oct 19, 2022 0.2688 0.2801 0.2315 0.2750 2,171,375 +0.02(+7.84%)
Oct 18, 2022 0.3000 0.3000 0.2400 0.2550 1,476,513 -0.04(-12.97%)
Oct 17, 2022 0.2500 0.3200 0.2424 0.2930 4,023,735 +0.05(+20.97%)
Oct 14, 2022 0.2624 0.2700 0.2380 0.2422 1,456,449 -0.02(-6.85%)
Oct 13, 2022 0.2500 0.2880 0.2500 0.2600 873,898 -0.02(-7.47%)
Oct 12, 2022 0.2800 0.3000 0.2603 0.2810 269,295 -0.01(-2.19%)
Oct 11, 2022 0.2800 0.3050 0.2505 0.2873 793,375 -0.02(-5.80%)
Oct 10, 2022 0.3300 0.3470 0.2900 0.3050 502,027 -0.04(-12.61%)
Oct 07, 2022 0.3900 0.3900 0.3183 0.3490 722,026 -0.02(-5.68%)
Oct 06, 2022 0.4400 0.4500 0.2800 0.3700 1,942,193 -0.13(-26.00%)
Oct 05, 2022 0.5100 0.5460 0.4400 0.5000 3,169,432 +0.07(+16.44%)
Oct 04, 2022 0.3400 0.4399 0.3312 0.4294 1,454,437 +0.07(+19.28%)
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.