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 (%)
Apr 28, 2023 3.650 4.125 3.125 3.428 38,074 -0.20(-5.51%)
Apr 27, 2023 3.550 3.750 3.255 3.627 31,148 -0.22(-5.78%)
Apr 26, 2023 3.422 5.152 3.292 3.850 214,134 +0.46(+13.57%)
Apr 25, 2023 3.500 3.500 3.288 3.390 7,386 -0.11(-3.14%)
Apr 24, 2023 3.288 3.623 3.250 3.500 5,659 -0.02(-0.71%)
Apr 21, 2023 3.620 3.965 3.525 3.525 14,591 -0.43(-10.76%)
Apr 20, 2023 3.825 3.975 3.750 3.950 5,633 +0.08(+1.94%)
Apr 19, 2023 4.435 4.435 3.700 3.875 33,205 -0.88(-18.42%)
Apr 18, 2023 4.000 5.495 3.975 4.750 205,913 +1.00(+26.58%)
Apr 17, 2023 4.058 4.062 3.625 3.752 19,690 -0.31(-7.52%)
Apr 14, 2023 3.995 4.143 3.875 4.058 9,342 +0.15(+3.91%)
Apr 13, 2023 4.225 4.353 3.770 3.905 15,633 -0.45(-10.33%)
Apr 12, 2023 4.000 4.405 3.953 4.355 12,370 +0.31(+7.60%)
Apr 11, 2023 3.810 4.423 3.810 4.048 32,261 -0.55(-12.01%)
Apr 10, 2023 4.250 5.200 3.970 4.600 239,904 +0.92(+25.17%)
Apr 06, 2023 3.250 4.750 3.250 3.675 85,834 +0.33(+9.78%)
Apr 05, 2023 3.500 3.540 3.275 3.348 2,376 -0.19(-5.44%)
Apr 04, 2023 3.450 3.623 3.210 3.540 8,295 +0.13(+3.74%)
Apr 03, 2023 3.445 3.498 3.288 3.413 4,091 -0.14(-3.94%)
Mar 31, 2023 3.275 3.752 3.223 3.553 21,842 -0.32(-8.32%)
Mar 30, 2023 3.750 3.895 3.525 3.875 5,455 +0.19(+5.23%)
Mar 29, 2023 3.525 3.750 3.525 3.683 6,055 +0.14(+3.81%)
Mar 28, 2023 3.527 3.750 3.500 3.547 3,082 -0.25(-6.58%)
Mar 27, 2023 3.700 3.877 3.513 3.797 5,204 -0.04(-0.98%)
Mar 24, 2023 3.975 4.122 3.627 3.835 3,989 +0.01(+0.26%)
Mar 23, 2023 4.032 4.120 3.755 3.825 3,850 -0.15(-3.65%)
Mar 22, 2023 4.000 4.223 3.875 3.970 2,529 +0.05(+1.15%)
Mar 21, 2023 4.228 4.250 3.750 3.925 4,806 -0.42(-9.77%)
Mar 20, 2023 3.425 4.350 3.320 4.350 14,933 +0.94(+27.47%)
Mar 17, 2023 3.600 3.600 3.402 3.413 7,751 -0.19(-5.21%)
Mar 16, 2023 3.527 3.700 3.375 3.600 7,460 +0.04(+1.27%)
Mar 15, 2023 4.150 4.207 3.127 3.555 33,876 -0.60(-14.34%)
Mar 14, 2023 4.468 4.468 4.125 4.150 8,094 -0.32(-7.16%)
Mar 13, 2023 4.562 4.662 4.250 4.470 4,979 -0.03(-0.67%)
Mar 10, 2023 4.500 4.747 4.275 4.500 6,066 +0.07(+1.58%)
Mar 09, 2023 4.607 4.737 4.295 4.430 9,205 -0.32(-6.74%)
Mar 08, 2023 4.875 5.000 4.375 4.750 12,659 -0.21(-4.19%)
Mar 07, 2023 5.100 5.100 4.890 4.957 3,722 -0.14(-2.79%)
Mar 06, 2023 5.000 5.125 4.900 5.100 2,347 -0.04(-0.87%)
Mar 03, 2023 5.035 5.150 4.888 5.145 6,414 -0.00(-0.05%)
Mar 02, 2023 5.050 5.247 4.750 5.147 5,811 -0.07(-1.29%)
Mar 01, 2023 5.210 5.225 4.950 5.215 7,947 -0.08(-1.60%)
Feb 28, 2023 5.240 5.497 5.000 5.300 14,225 +0.10(+1.92%)
Feb 27, 2023 5.125 5.250 4.875 5.200 5,879 +0.09(+1.76%)
Feb 24, 2023 5.225 5.250 4.867 5.110 4,109 -0.08(-1.64%)
Feb 23, 2023 5.030 5.375 4.867 5.195 14,195 -0.14(-2.72%)
Feb 22, 2023 5.375 5.500 5.260 5.340 3,550 -0.02(-0.28%)
Feb 21, 2023 5.450 5.525 5.250 5.355 6,578 -0.01(-0.14%)
Feb 17, 2023 5.325 5.555 5.250 5.362 5,390 +0.06(+1.13%)
Feb 16, 2023 5.535 5.548 5.255 5.303 8,201 -0.23(-4.20%)
Feb 15, 2023 5.375 5.700 5.250 5.535 6,644 +0.04(+0.64%)
Feb 14, 2023 5.750 5.750 5.375 5.500 6,968 -0.13(-2.35%)
Feb 13, 2023 5.750 5.825 5.380 5.633 4,112 +0.01(+0.13%)
Feb 10, 2023 5.500 5.780 5.375 5.625 8,979 +0.04(+0.72%)
Feb 09, 2023 5.575 5.800 5.378 5.585 16,750 +0.05(+0.95%)
Feb 08, 2023 5.700 5.997 5.375 5.532 13,027 -0.19(-3.28%)
Feb 07, 2023 6.025 6.147 5.545 5.720 19,843 -0.43(-6.95%)
Feb 06, 2023 6.000 6.360 5.875 6.147 38,408 +0.28(+4.77%)
Feb 03, 2023 5.527 6.225 5.378 5.867 42,453 +0.17(+2.98%)
Feb 02, 2023 5.300 5.772 5.287 5.697 36,449 +0.48(+9.20%)
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.