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

American Rebel Holdings, Inc. - Common Stock (NQ: AREB )

1.730 +0.010 (+0.58%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.730 1.760 1.650 1.730 38,112 +0.01(+0.58%)
Dec 23, 2024 1.720 1.790 1.680 1.720 141,404 +0.05(+2.99%)
Dec 20, 2024 1.620 2.410 1.510 1.670 1,904,824 +0.00(+0.00%)
Dec 19, 2024 1.680 1.726 1.600 1.670 44,719 -0.01(-0.60%)
Dec 18, 2024 1.730 1.820 1.680 1.680 39,298 -0.08(-4.55%)
Dec 17, 2024 1.720 1.780 1.657 1.760 53,471 +0.04(+2.33%)
Dec 16, 2024 1.700 1.740 1.631 1.720 43,635 +0.03(+1.78%)
Dec 13, 2024 1.710 1.770 1.600 1.690 30,576 -0.04(-2.31%)
Dec 12, 2024 1.840 1.890 1.710 1.730 95,993 -0.10(-5.46%)
Dec 11, 2024 1.750 2.020 1.660 1.830 235,979 +0.10(+5.78%)
Dec 10, 2024 1.790 1.790 1.660 1.730 38,313 -0.05(-2.81%)
Dec 09, 2024 1.870 1.870 1.730 1.780 67,050 -0.02(-1.11%)
Dec 06, 2024 1.770 1.800 1.750 1.800 28,930 +0.05(+2.86%)
Dec 05, 2024 1.770 1.850 1.750 1.750 43,900 -0.06(-3.31%)
Dec 04, 2024 1.770 1.910 1.770 1.810 52,214 -0.03(-1.63%)
Dec 03, 2024 1.880 1.970 1.800 1.840 108,422 -0.04(-2.13%)
Dec 02, 2024 2.050 2.050 1.800 1.880 57,237 -0.17(-8.29%)
Nov 29, 2024 2.060 2.160 2.000 2.050 19,872 -0.01(-0.49%)
Nov 27, 2024 2.170 2.194 2.010 2.060 48,782 -0.10(-4.63%)
Nov 26, 2024 2.170 2.250 2.150 2.160 18,626 +0.01(+0.47%)
Nov 25, 2024 2.290 2.290 2.150 2.150 39,066 -0.09(-4.02%)
Nov 22, 2024 2.220 2.300 2.160 2.240 95,041 +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 66,136 -0.24(-8.39%)
Oct 23, 2024 2.830 2.910 2.790 2.860 24,768 -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 1,232,194 -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 2.620 458,848 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.