ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AREB American Rebel Holdings Inc

0.485
-0.0005 (-0.10%)
Pre Market
Last Updated: 07:07:04
Delayed by 15 minutes

AREB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.4855 -0.0045 -0.92% 0.49 0.492 0.4832 135,131
Sep 19 2024 0.49 0.0042 0.86% 0.4888 0.4981 0.4831 134,958
Sep 18 2024 0.4858 -0.0042 -0.86% 0.4898 0.492 0.483 200,390
Sep 17 2024 0.49 -0.011 -2.20% 0.485101 0.50 0.48 242,817
Sep 16 2024 0.501 0.0011 0.22% 0.4895 0.501 0.4751 110,210
Sep 13 2024 0.4999 -0.0001 -0.02% 0.498899 0.503 0.467 471,168
Sep 12 2024 0.50 0.00 0.00% 0.4998 0.503 0.492 403,485
Sep 11 2024 0.50 -0.01 -1.96% 0.51 0.51 0.491 134,130
Sep 10 2024 0.51 -0.0058 -1.12% 0.52 0.52 0.49 202,139
Sep 09 2024 0.5158 0.0414 8.73% 0.483 0.52 0.4705 200,029
Sep 06 2024 0.4744 -0.0055 -1.15% 0.4795 0.481 0.472501 178,841
Sep 05 2024 0.4799 -0.0001 -0.02% 0.4798 0.482 0.4725 312,636
Sep 04 2024 0.48 0.00 0.00% 0.4884 0.4884 0.4706 226,867
Sep 03 2024 0.48 0.00 0.00% 0.479999 0.482 0.4705 243,028
Aug 30 2024 0.48 0.0004 0.08% 0.48 0.485 0.46 135,900
Aug 29 2024 0.4796 -0.0154 -3.11% 0.50 0.50 0.45 703,839
Aug 28 2024 0.495 -0.005 -1.00% 0.51 0.51 0.4751 288,744
Aug 27 2024 0.50 -0.012 -2.34% 0.4966 0.50 0.4775 259,028
Aug 26 2024 0.512 0.013 2.61% 0.515 0.518039 0.4901 328,615
Aug 23 2024 0.499 -0.071 -12.46% 0.555 0.555 0.485 3,937,714
Aug 22 2024 0.57 -0.0347 -5.74% 0.599 0.61 0.56 163,878
Aug 21 2024 0.6047 0.0047 0.78% 0.60 0.63 0.56 134,335
Aug 20 2024 0.60 -0.0001 -0.02% 0.659 0.659 0.579 394,930
Aug 19 2024 0.600101 0.0485 8.79% 0.567 0.619 0.5599 265,584
Aug 16 2024 0.5516 0.0003 0.05% 0.54 0.596 0.5309 111,406
Aug 15 2024 0.5513 0.0026 0.47% 0.55 0.596 0.522101 215,585
Aug 14 2024 0.5487 0.0127 2.37% 0.5999 0.5999 0.52 117,395
Aug 13 2024 0.536 0.05 10.29% 0.4803 0.57 0.48 294,163
Aug 12 2024 0.486 0.0409 9.19% 0.45 0.50 0.43 388,540
Aug 09 2024 0.4451 -0.0168 -3.64% 0.43 0.4643 0.43 140,671
Aug 08 2024 0.4619 0.0177 3.98% 0.4614 0.4655 0.45 108,178
Aug 07 2024 0.4442 -0.0258 -5.49% 0.4651 0.47255 0.443 303,459
Aug 06 2024 0.47 0.02 4.44% 0.483 0.499 0.4612 137,144
Aug 05 2024 0.45 -0.1025 -18.55% 0.51 0.517601 0.345 600,868
Aug 02 2024 0.5525 -0.0415 -6.99% 0.58 0.58 0.543 217,464
Aug 01 2024 0.594 -0.027 -4.35% 0.642 0.649 0.58 243,727
Jul 31 2024 0.621 -0.029 -4.46% 0.64 0.655 0.62 196,580
Jul 30 2024 0.65 0.0104 1.63% 0.661 0.683 0.6101 302,665
Jul 29 2024 0.6396 -0.071 -9.99% 0.69 0.72 0.6166 449,968
Jul 26 2024 0.7106 -0.0394 -5.25% 0.75 0.76 0.71 257,397
Jul 25 2024 0.75 0.0458 6.50% 0.6826 0.77 0.65 395,432
Jul 24 2024 0.7042 0.0192 2.80% 0.675401 0.7299 0.65798 304,768
Jul 23 2024 0.685 0.017 2.54% 0.6595 0.70 0.6395 440,032
Jul 22 2024 0.668 -0.017 -2.48% 0.637 0.71 0.6199 535,426
Jul 19 2024 0.685 -0.0451 -6.18% 0.6795 0.6881 0.61 708,967
Jul 18 2024 0.7301 -0.1791 -19.70% 0.836 0.88 0.7219 3,107,619
Jul 17 2024 0.9092 0.2192 31.77% 0.74 0.935 0.705 10,276,454
Jul 16 2024 0.69 0.017 2.53% 0.7016 0.8735 0.628 13,944,515
Jul 15 2024 0.673 0.153 29.42% 0.9784 1.03 0.6569 103,527,927
Jul 12 2024 0.52 0.01 1.96% 0.5099 0.5288 0.4921 242,909
Jul 11 2024 0.51 0.0001 0.02% 0.495 0.5398 0.485 706,817
Jul 10 2024 0.5099 0.0619 13.82% 0.4741 0.54 0.4532 1,994,750
Jul 09 2024 0.448 -0.022 -4.68% 0.46 0.47 0.448 166,405
Jul 08 2024 0.47 -0.01 -2.08% 0.4707 0.483 0.4557 151,770
Jul 05 2024 0.48 0.00 0.00% 0.4775 0.4825 0.4411 403,359
Jul 03 2024 0.48 0.00 0.00% 0.48 0.4872 0.4515 238,027
Jul 02 2024 0.48 0.033 7.38% 0.448 0.5077 0.448 548,186
Jul 01 2024 0.447 -0.0228 -4.85% 0.4431 0.46 0.4316 247,442
Jun 28 2024 0.4698 -0.0497 -9.57% 0.4848 0.509199 0.40 602,295
Jun 27 2024 0.5195 0.0695 15.44% 0.448 0.537567 0.446 1,563,789
Jun 26 2024 0.45 -0.0672 -12.99% 0.496 0.515 0.431 1,332,920
Jun 25 2024 0.5172 -0.0059 -1.13% 0.505 0.57 0.4858 3,265,591

Your Recent History

Delayed Upgrade Clock