Skip to main content

American Rebel Holdings (NQ: AREB )

0.3101 -0.0199 (-6.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.3360 0.3365 0.3101 0.3101 73,817 -0.02(-6.03%)
Jun 17, 2024 0.3300 0.3373 0.3010 0.3300 324,158 +0.02(+5.10%)
Jun 14, 2024 0.3100 0.3349 0.3060 0.3140 173,845 -0.01(-1.57%)
Jun 13, 2024 0.3220 0.3297 0.3050 0.3190 117,839 +0.01(+2.11%)
Jun 12, 2024 0.3299 0.3372 0.3050 0.3124 97,467 -0.01(-3.31%)
Jun 11, 2024 0.3400 0.3397 0.3210 0.3231 39,063 -0.02(-4.66%)
Jun 10, 2024 0.3400 0.3500 0.3250 0.3389 171,609 -0.00(-0.38%)
Jun 07, 2024 0.3620 0.3620 0.3400 0.3402 25,366 -0.01(-2.07%)
Jun 06, 2024 0.3640 0.3650 0.3420 0.3474 27,603 -0.00(-1.03%)
Jun 05, 2024 0.3500 0.3650 0.3409 0.3510 84,863 -0.01(-1.40%)
Jun 04, 2024 0.3600 0.3699 0.3420 0.3560 118,127 -0.00(-1.11%)
Jun 03, 2024 0.3350 0.3690 0.3250 0.3600 186,307 +0.02(+7.46%)
May 31, 2024 0.3394 0.3487 0.3270 0.3350 141,851 -0.00(-0.89%)
May 30, 2024 0.3646 0.3720 0.3250 0.3380 230,083 -0.01(-3.43%)
May 29, 2024 0.3750 0.3791 0.3495 0.3500 155,631 -0.03(-8.23%)
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 361,244 +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%)
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.