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

Reborn Coffee, Inc. - Common Stock (NQ: REBN )

1.420 +0.030 (+2.16%)
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 1.420 1.520 1.360 1.420 135,432 +0.03(+2.16%)
Nov 21, 2024 1.170 1.500 1.170 1.390 241,764 +0.22(+18.80%)
Nov 20, 2024 1.150 1.250 1.110 1.170 105,304 +0.10(+9.35%)
Nov 19, 2024 1.070 1.137 1.070 1.070 30,846 +0.00(+0.00%)
Nov 18, 2024 1.090 1.130 1.039 1.070 97,089 -0.04(-3.60%)
Nov 15, 2024 1.110 1.120 1.030 1.110 84,459 -0.02(-1.77%)
Nov 14, 2024 1.260 1.321 1.080 1.130 137,239 -0.03(-2.59%)
Nov 13, 2024 1.430 1.437 1.085 1.160 239,376 -0.27(-18.88%)
Nov 12, 2024 1.540 1.550 1.250 1.430 162,209 -0.05(-3.38%)
Nov 11, 2024 1.530 1.570 1.410 1.480 58,673 -0.05(-3.27%)
Nov 08, 2024 1.750 1.750 1.390 1.530 227,512 -0.30(-16.39%)
Nov 07, 2024 2.030 2.150 1.660 1.830 1,090,517 +0.03(+1.86%)
Nov 06, 2024 1.830 2.020 1.730 1.796 391,109 +0.08(+4.45%)
Nov 05, 2024 1.680 1.810 1.660 1.720 67,378 +0.07(+4.24%)
Nov 04, 2024 1.760 1.760 1.610 1.650 37,507 -0.09(-5.17%)
Nov 01, 2024 1.800 1.840 1.730 1.740 26,966 -0.04(-2.25%)
Oct 31, 2024 2.000 2.000 1.730 1.780 28,940 -0.22(-11.00%)
Oct 30, 2024 2.045 2.220 1.910 2.000 21,089 -0.10(-4.76%)
Oct 29, 2024 2.100 2.290 2.060 2.100 13,836 +0.03(+1.45%)
Oct 28, 2024 1.890 2.090 1.890 2.070 11,777 +0.17(+8.95%)
Oct 25, 2024 2.070 2.070 1.900 1.900 14,688 -0.20(-9.52%)
Oct 24, 2024 2.190 2.190 1.940 2.100 40,984 +0.04(+1.94%)
Oct 23, 2024 2.270 2.335 2.060 2.060 22,280 -0.20(-8.85%)
Oct 22, 2024 2.440 2.440 2.220 2.260 24,401 -0.18(-7.38%)
Oct 21, 2024 2.500 2.500 2.340 2.440 14,047 -0.05(-2.01%)
Oct 18, 2024 2.520 2.689 2.480 2.490 24,264 -0.05(-1.97%)
Oct 17, 2024 2.480 2.870 2.450 2.540 49,930 +0.05(+2.01%)
Oct 16, 2024 2.550 2.550 2.415 2.490 15,015 -0.06(-2.35%)
Oct 15, 2024 2.570 2.597 2.273 2.550 46,546 -0.02(-0.78%)
Oct 14, 2024 2.600 2.610 2.411 2.570 5,047 +0.04(+1.58%)
Oct 11, 2024 2.520 2.734 2.273 2.530 33,433 +0.09(+3.69%)
Oct 10, 2024 2.610 2.759 2.290 2.440 52,504 -0.19(-7.22%)
Oct 09, 2024 2.660 2.715 2.630 2.630 11,211 -0.09(-3.31%)
Oct 08, 2024 2.690 2.950 2.670 2.720 7,816 -0.06(-2.16%)
Oct 07, 2024 2.730 2.809 2.600 2.780 10,713 -0.06(-2.11%)
Oct 04, 2024 2.880 3.060 2.800 2.840 10,964 -0.06(-2.07%)
Oct 03, 2024 2.890 3.000 2.890 2.900 13,221 -0.09(-3.01%)
Oct 02, 2024 2.940 2.990 2.780 2.990 7,541 +0.05(+1.70%)
Oct 01, 2024 2.950 3.040 2.940 2.940 12,972 -0.04(-1.34%)
Sep 30, 2024 2.970 3.020 2.920 2.980 13,289 -0.05(-1.65%)
Sep 27, 2024 3.170 3.190 3.000 3.030 42,148 +0.01(+0.33%)
Sep 26, 2024 3.020 3.230 3.020 3.020 41,985 +0.00(+0.00%)
Sep 25, 2024 3.030 3.120 3.000 3.020 53,630 +0.03(+1.00%)
Sep 24, 2024 3.000 3.120 2.990 2.990 28,458 +0.03(+0.91%)
Sep 23, 2024 3.090 3.120 2.960 2.963 19,225 -0.07(-2.21%)
Sep 20, 2024 3.050 3.170 3.000 3.030 42,884 -0.02(-0.66%)
Sep 19, 2024 3.270 3.408 3.050 3.050 44,114 -0.04(-1.29%)
Sep 18, 2024 3.340 3.520 3.080 3.090 12,662 -0.43(-12.22%)
Sep 17, 2024 3.445 3.540 3.314 3.520 13,347 +0.19(+5.71%)
Sep 16, 2024 3.470 3.580 3.270 3.330 14,375 -0.17(-4.86%)
Sep 13, 2024 3.280 3.590 3.275 3.500 17,531 +0.20(+6.06%)
Sep 12, 2024 3.230 3.450 3.180 3.300 62,457 +0.08(+2.48%)
Sep 11, 2024 3.110 3.450 3.053 3.220 17,058 -0.06(-1.83%)
Sep 10, 2024 3.360 3.400 3.260 3.280 7,647 -0.12(-3.53%)
Sep 09, 2024 3.250 3.470 3.210 3.400 33,549 +0.15(+4.62%)
Sep 06, 2024 3.050 3.250 3.030 3.250 13,476 +0.10(+3.17%)
Sep 05, 2024 3.100 3.275 3.030 3.150 13,162 +0.05(+1.61%)
Sep 04, 2024 3.360 3.365 3.030 3.100 36,098 -0.26(-7.74%)
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.