Skip to main content

American Rebel Holdings (NQ: AREB )

0.9092 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.7450 0.9350 0.7050 0.9092 10,577,354 +0.22(+31.77%)
Jul 16, 2024 0.7000 0.8735 0.6280 0.6900 14,106,932 +0.02(+2.53%)
Jul 15, 2024 0.9500 1.030 0.6569 0.6730 103,577,856 +0.15(+29.42%)
Jul 12, 2024 0.5100 0.5288 0.4921 0.5200 244,519 +0.01(+1.96%)
Jul 11, 2024 0.5100 0.5398 0.4850 0.5100 726,485 +0.00(+0.02%)
Jul 10, 2024 0.4532 0.5400 0.4532 0.5099 1,995,044 +0.06(+13.82%)
Jul 09, 2024 0.4600 0.4700 0.4480 0.4480 166,405 -0.02(-4.68%)
Jul 08, 2024 0.4700 0.4830 0.4557 0.4700 151,770 -0.01(-2.08%)
Jul 05, 2024 0.4800 0.4825 0.4411 0.4800 408,745 +0.00(+0.00%)
Jul 03, 2024 0.4800 0.4872 0.4515 0.4800 238,027 +0.00(+0.00%)
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.