American Rebel Holdings (NQ: AREB )

0.2210 -0.0329 (-12.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.2386 0.2389 0.2100 0.2210 1,479,007 -0.03(-12.96%)
Jan 26, 2023 0.2697 0.3050 0.2300 0.2539 6,608,791 +0.01(+5.79%)
Jan 25, 2023 0.2100 0.2425 0.2099 0.2400 3,370,617 +0.03(+16.96%)
Jan 24, 2023 0.2070 0.2125 0.2000 0.2052 360,246 -0.00(-1.77%)
Jan 23, 2023 0.2200 0.2184 0.1999 0.2089 341,881 +0.00(+0.77%)
Jan 20, 2023 0.2027 0.2099 0.1917 0.2073 123,904 +0.01(+7.35%)
Jan 19, 2023 0.2100 0.2143 0.1750 0.1931 667,974 -0.02(-10.97%)
Jan 18, 2023 0.2300 0.2325 0.2001 0.2169 272,885 -0.01(-2.39%)
Jan 17, 2023 0.2200 0.2300 0.2100 0.2222 338,207 -0.01(-3.39%)
Jan 13, 2023 0.2300 0.2320 0.2110 0.2300 382,661 +0.00(+0.70%)
Jan 12, 2023 0.2400 0.2469 0.2120 0.2284 379,873 -0.00(-1.13%)
Jan 11, 2023 0.2400 0.2559 0.2300 0.2310 618,728 +0.00(+2.12%)
Jan 10, 2023 0.2300 0.2351 0.2100 0.2262 209,592 +0.01(+4.00%)
Jan 09, 2023 0.2300 0.2400 0.2111 0.2175 293,391 -0.00(-0.23%)
Jan 06, 2023 0.2500 0.2500 0.2002 0.2180 310,324 -0.02(-8.40%)
Jan 05, 2023 0.1994 0.2490 0.1960 0.2380 768,647 +0.02(+8.43%)
Jan 04, 2023 0.1920 0.2207 0.1854 0.2195 1,510,887 +0.03(+18.52%)
Jan 03, 2023 0.1890 0.2000 0.1724 0.1852 252,157 -0.01(-4.04%)
Dec 30, 2022 0.1940 0.1985 0.1804 0.1930 257,113 +0.00(+1.58%)
Dec 29, 2022 0.1860 0.1999 0.1780 0.1900 345,261 +0.01(+2.87%)
Dec 28, 2022 0.1966 0.1966 0.1670 0.1847 681,762 -0.02(-7.65%)
Dec 27, 2022 0.1900 0.2100 0.1610 0.2000 1,226,611 +0.02(+8.11%)
Dec 23, 2022 0.1700 0.2200 0.1603 0.1850 1,125,015 +0.02(+12.87%)
Dec 22, 2022 0.1650 0.1730 0.1551 0.1639 207,784 -0.01(-3.59%)
Dec 21, 2022 0.1690 0.1769 0.1550 0.1700 321,198 +0.01(+6.18%)
Dec 20, 2022 0.1700 0.1750 0.1600 0.1601 675,240 -0.02(-11.06%)
Dec 19, 2022 0.1950 0.2000 0.1610 0.1800 460,686 -0.02(-7.69%)
Dec 16, 2022 0.2100 0.2100 0.1825 0.1950 299,671 -0.01(-5.34%)
Dec 15, 2022 0.1985 0.2120 0.1862 0.2060 377,717 +0.00(+0.68%)
Dec 14, 2022 0.2000 0.2150 0.1940 0.2046 612,571 +0.01(+6.78%)
Dec 13, 2022 0.1950 0.2140 0.1910 0.1916 549,327 +0.00(+1.43%)
Dec 12, 2022 0.2087 0.2087 0.1800 0.1889 962,029 -0.02(-7.76%)
Dec 09, 2022 0.2282 0.2300 0.2000 0.2048 453,935 -0.02(-10.68%)
Dec 08, 2022 0.2340 0.2400 0.2000 0.2293 742,845 -0.01(-3.82%)
Dec 07, 2022 0.2400 0.2428 0.2300 0.2384 626,135 -0.00(-1.85%)
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%)
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.