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

American Rebel Holdings (NQ: AREB )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.4480 0.5077 0.4480 0.4800 559,530 +0.03(+7.38%)
Jul 01, 2024 0.4400 0.4600 0.4316 0.4470 248,110 -0.02(-4.85%)
Jun 28, 2024 0.4848 0.5092 0.4000 0.4698 606,655 -0.05(-9.57%)
Jun 27, 2024 0.4480 0.5376 0.4460 0.5195 1,564,003 +0.07(+15.44%)
Jun 26, 2024 0.4960 0.5150 0.4310 0.4500 1,333,860 -0.07(-12.99%)
Jun 25, 2024 0.5050 0.5700 0.4858 0.5172 3,277,032 -0.01(-1.13%)
Jun 24, 2024 0.5662 0.6114 0.4860 0.5231 8,480,368 -0.24(-31.17%)
Jun 21, 2024 0.5100 0.9327 0.4330 0.7600 371,719,456 +0.46(+152.49%)
Jun 20, 2024 0.3180 0.3185 0.3010 0.3010 57,589 -0.01(-2.93%)
Jun 18, 2024 0.3360 0.3365 0.3101 0.3101 133,817 -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%)
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.