Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings (NQ: AREB )

2.620 -0.100 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.610 3.070 2.330 2.620 454,857 -0.10(-3.68%)
Oct 03, 2024 3.480 3.490 2.680 2.720 948,655 -1.21(-30.79%)
Oct 02, 2024 4.840 5.430 3.600 3.930 1,213,868 -3.59(-47.72%)
Oct 01, 2024 7.110 7.739 6.300 7.518 510,197 +0.32(+4.41%)
Sep 30, 2024 4.455 7.335 4.320 7.200 1,876,842 +2.83(+64.95%)
Sep 27, 2024 4.140 4.410 4.050 4.365 69,405 -0.04(-1.00%)
Sep 26, 2024 4.410 4.428 4.365 4.409 12,147 +0.00(+0.00%)
Sep 25, 2024 4.410 4.428 4.338 4.409 13,345 +0.00(+0.00%)
Sep 24, 2024 4.410 4.455 4.360 4.409 27,851 +0.05(+1.20%)
Sep 23, 2024 4.410 4.410 4.320 4.357 8,644 -0.01(-0.29%)
Sep 20, 2024 4.410 4.428 4.349 4.370 15,041 -0.04(-0.92%)
Sep 19, 2024 4.428 4.483 4.348 4.410 16,151 +0.04(+0.86%)
Sep 18, 2024 4.410 4.428 4.347 4.372 22,356 -0.04(-0.86%)
Sep 17, 2024 4.410 4.500 4.320 4.410 27,404 -0.10(-2.20%)
Sep 16, 2024 4.410 4.509 4.275 4.509 14,182 +0.01(+0.22%)
Sep 13, 2024 4.590 4.590 4.203 4.499 53,047 -0.00(-0.02%)
Sep 12, 2024 4.590 4.590 4.428 4.500 45,323 +0.00(+0.00%)
Sep 11, 2024 4.590 4.590 4.419 4.500 15,126 -0.09(-1.96%)
Sep 10, 2024 4.680 4.680 4.410 4.590 23,485 -0.05(-1.12%)
Sep 09, 2024 4.347 4.680 4.234 4.642 22,326 +0.37(+8.73%)
Sep 06, 2024 4.320 4.437 4.253 4.270 20,337 -0.05(-1.15%)
Sep 05, 2024 4.410 4.410 4.253 4.319 38,355 -0.00(-0.02%)
Sep 04, 2024 4.396 4.396 4.235 4.320 25,298 +0.00(+0.00%)
Sep 03, 2024 4.320 4.365 4.234 4.320 28,147 +0.00(+0.00%)
Aug 30, 2024 4.320 4.365 4.140 4.320 15,189 +0.00(+0.08%)
Aug 29, 2024 4.500 4.500 4.050 4.316 78,209 -0.14(-3.11%)
Aug 28, 2024 4.590 4.590 4.276 4.455 32,082 -0.04(-1.00%)
Aug 27, 2024 4.500 4.500 4.298 4.500 28,831 -0.11(-2.34%)
Aug 26, 2024 4.635 4.662 4.411 4.608 36,569 +0.12(+2.61%)
Aug 23, 2024 4.995 4.995 4.365 4.491 438,169 -0.64(-12.46%)
Aug 22, 2024 5.400 5.490 5.040 5.130 18,319 -0.31(-5.74%)
Aug 21, 2024 5.400 5.670 5.040 5.442 14,936 +0.04(+0.78%)
Aug 20, 2024 5.940 5.931 5.211 5.400 43,881 -0.00(-0.02%)
Aug 19, 2024 5.103 5.571 5.039 5.401 29,527 +0.44(+8.79%)
Aug 16, 2024 4.950 5.364 4.778 4.964 12,850 +0.00(+0.05%)
Aug 15, 2024 4.950 5.364 4.699 4.962 24,008 +0.02(+0.47%)
Aug 14, 2024 5.220 5.399 4.680 4.938 13,043 +0.11(+2.37%)
Aug 13, 2024 4.410 5.130 4.320 4.824 32,917 +0.45(+10.29%)
Aug 12, 2024 4.050 4.500 3.870 4.374 43,183 +0.37(+9.19%)
Aug 09, 2024 3.870 4.179 3.870 4.006 16,001 -0.15(-3.64%)
Aug 08, 2024 4.153 4.189 4.050 4.157 12,019 +0.16(+3.98%)
Aug 07, 2024 4.186 4.253 3.987 3.998 33,726 -0.23(-5.49%)
Aug 06, 2024 4.410 4.491 4.151 4.230 15,238 +0.18(+4.44%)
Aug 05, 2024 4.590 4.658 3.105 4.050 67,583 -0.92(-18.55%)
Aug 02, 2024 5.220 5.310 4.887 4.973 24,848 -0.37(-6.99%)
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.