Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings (NQ: AREB )

2.240 +0.010 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.220 2.300 2.160 2.240 94,872 +0.01(+0.45%)
Nov 21, 2024 2.170 2.250 2.120 2.230 53,748 +0.05(+2.29%)
Nov 20, 2024 2.310 2.430 2.160 2.180 88,816 -0.14(-6.03%)
Nov 19, 2024 2.150 2.380 2.150 2.320 131,964 +0.01(+0.43%)
Nov 18, 2024 2.490 2.490 2.110 2.310 174,975 -0.21(-8.33%)
Nov 15, 2024 2.610 2.780 2.500 2.520 67,968 -0.17(-6.32%)
Nov 14, 2024 2.700 2.789 2.650 2.690 54,672 -0.04(-1.28%)
Nov 13, 2024 2.810 2.970 2.710 2.725 127,613 -0.19(-6.36%)
Nov 12, 2024 3.080 3.130 2.860 2.910 106,853 -0.30(-9.35%)
Nov 11, 2024 2.960 3.330 2.950 3.210 670,425 +0.27(+9.18%)
Nov 08, 2024 3.020 3.100 2.870 2.940 312,040 -0.05(-1.67%)
Nov 07, 2024 2.900 3.126 2.755 2.990 515,934 -0.02(-0.66%)
Nov 06, 2024 3.800 3.895 2.810 3.010 21,517,606 +0.22(+7.89%)
Nov 05, 2024 2.650 3.040 2.580 2.790 319,461 +0.30(+12.05%)
Nov 04, 2024 2.330 2.700 2.330 2.490 168,759 +0.04(+1.63%)
Nov 01, 2024 2.530 2.680 2.440 2.450 74,082 -0.16(-6.13%)
Oct 31, 2024 2.800 2.850 2.560 2.610 190,707 -0.29(-10.00%)
Oct 30, 2024 3.150 3.150 2.737 2.900 604,532 -0.17(-5.54%)
Oct 29, 2024 3.360 3.620 2.800 3.070 10,671,832 +0.37(+13.70%)
Oct 28, 2024 2.660 2.800 2.660 2.700 396,395 +0.02(+0.75%)
Oct 25, 2024 2.620 2.690 2.620 2.680 16,365 +0.06(+2.29%)
Oct 24, 2024 2.780 2.850 2.600 2.620 66,086 -0.24(-8.39%)
Oct 23, 2024 2.830 2.910 2.790 2.860 24,762 -0.01(-0.35%)
Oct 22, 2024 2.830 3.040 2.820 2.870 125,575 -0.01(-0.35%)
Oct 21, 2024 2.850 2.900 2.750 2.880 65,188 +0.00(+0.00%)
Oct 18, 2024 2.810 2.900 2.800 2.880 51,945 +0.03(+1.05%)
Oct 17, 2024 3.040 3.040 2.750 2.850 229,489 -0.03(-1.04%)
Oct 16, 2024 2.660 3.040 2.660 2.880 249,706 +0.24(+9.09%)
Oct 15, 2024 2.670 3.480 2.585 2.640 1,232,193 -0.18(-6.38%)
Oct 14, 2024 2.470 3.000 2.470 2.820 822,891 +0.35(+14.17%)
Oct 11, 2024 2.400 2.520 2.330 2.470 102,080 +0.10(+4.22%)
Oct 10, 2024 2.340 2.540 2.310 2.370 136,455 +0.00(+0.00%)
Oct 09, 2024 2.300 2.490 2.210 2.370 196,680 -0.03(-1.25%)
Oct 08, 2024 2.280 2.570 2.120 2.400 500,537 +0.17(+7.62%)
Oct 07, 2024 2.590 2.594 2.230 2.230 379,184 -0.39(-14.89%)
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%)
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.