Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 1.83 | 0.03 | 1.86% | 1.98 | 2.15 | 1.66 | 1,080,357 |
| Nov 06 2024 | 1.7965 | 0.08 | 4.45% | 1.83 | 2.0199 | 1.73 | 384,275 |
| Nov 05 2024 | 1.72 | 0.07 | 4.24% | 1.6774 | 1.81 | 1.66 | 66,872 |
| Nov 04 2024 | 1.65 | -0.09 | -5.17% | 1.76 | 1.76 | 1.61 | 37,505 |
| Nov 01 2024 | 1.74 | -0.04 | -2.25% | 1.80 | 1.84 | 1.73 | 26,570 |
| Oct 31 2024 | 1.78 | -0.22 | -11.00% | 2.03 | 2.03 | 1.73 | 28,295 |
| Oct 30 2024 | 2.00 | -0.10 | -4.76% | 2.10 | 2.2199 | 1.91 | 20,891 |
| Oct 29 2024 | 2.10 | 0.03 | 1.45% | 2.06 | 2.29 | 2.06 | 13,588 |
| Oct 28 2024 | 2.07 | 0.17 | 8.95% | 1.89 | 2.09 | 1.89 | 11,765 |
| Oct 25 2024 | 1.90 | -0.20 | -9.52% | 2.07 | 2.07 | 1.90 | 14,608 |
| Oct 24 2024 | 2.10 | 0.04 | 1.94% | 2.19 | 2.19 | 1.94 | 40,984 |
| Oct 23 2024 | 2.06 | -0.20 | -8.85% | 2.22 | 2.335 | 2.06 | 22,218 |
| Oct 22 2024 | 2.26 | -0.18 | -7.38% | 2.43 | 2.44 | 2.22 | 24,400 |
| Oct 21 2024 | 2.44 | -0.05 | -2.01% | 2.49 | 2.50 | 2.34 | 14,047 |
| Oct 18 2024 | 2.49 | -0.05 | -1.97% | 2.55 | 2.6888 | 2.48 | 24,264 |
| Oct 17 2024 | 2.54 | 0.05 | 2.01% | 2.48 | 2.87 | 2.45 | 49,930 |
| Oct 16 2024 | 2.49 | -0.06 | -2.35% | 2.53 | 2.55 | 2.415 | 15,015 |
| Oct 15 2024 | 2.55 | -0.02 | -0.78% | 2.51 | 2.5973 | 2.2727 | 46,546 |
| Oct 14 2024 | 2.57 | 0.04 | 1.58% | 2.60 | 2.61 | 2.4111 | 5,047 |
| Oct 11 2024 | 2.53 | 0.09 | 3.69% | 2.52 | 2.7338 | 2.2727 | 32,781 |
| Oct 10 2024 | 2.44 | -0.19 | -7.22% | 2.61 | 2.7594 | 2.29 | 52,502 |
| Oct 09 2024 | 2.63 | -0.09 | -3.31% | 2.66 | 2.715 | 2.63 | 11,211 |
| Oct 08 2024 | 2.72 | -0.06 | -2.16% | 2.74 | 2.95 | 2.67 | 7,453 |
| Oct 07 2024 | 2.78 | -0.06 | -2.11% | 2.75 | 2.809 | 2.60 | 9,043 |
| Oct 04 2024 | 2.84 | -0.06 | -2.07% | 3.00 | 3.00 | 2.80 | 8,433 |
| Oct 03 2024 | 2.90 | -0.09 | -3.01% | 2.91 | 3.00 | 2.89 | 13,157 |
| Oct 02 2024 | 2.99 | 0.05 | 1.70% | 2.94 | 2.99 | 2.7801 | 7,537 |
| Oct 01 2024 | 2.94 | -0.04 | -1.34% | 2.95 | 3.04 | 2.94 | 10,101 |
| Sep 30 2024 | 2.98 | -0.05 | -1.65% | 2.97 | 3.02 | 2.92 | 13,288 |
| Sep 27 2024 | 3.03 | 0.01 | 0.33% | 3.17 | 3.19 | 3.00 | 41,769 |
| Sep 26 2024 | 3.02 | 0.00 | 0.00% | 3.05 | 3.2299 | 3.02 | 41,985 |
| Sep 25 2024 | 3.02 | 0.03 | 1.00% | 2.98 | 3.12 | 2.98 | 53,630 |
| Sep 24 2024 | 2.99 | 0.03 | 0.91% | 3.00 | 3.12 | 2.97 | 28,458 |
| Sep 23 2024 | 2.963 | -0.07 | -2.21% | 3.09 | 3.15 | 2.96 | 19,225 |
| Sep 20 2024 | 3.03 | -0.02 | -0.66% | 3.05 | 3.17 | 3.00 | 42,884 |
| Sep 19 2024 | 3.05 | -0.04 | -1.29% | 3.2577 | 3.4081 | 3.05 | 42,954 |
| Sep 18 2024 | 3.09 | -0.43 | -12.22% | 3.3401 | 3.52 | 3.08 | 12,648 |
| Sep 17 2024 | 3.52 | 0.19 | 5.71% | 3.425 | 3.54 | 3.3139 | 13,232 |
| Sep 16 2024 | 3.33 | -0.17 | -4.86% | 3.45 | 3.58 | 3.27 | 14,362 |
| Sep 13 2024 | 3.50 | 0.20 | 6.06% | 3.30 | 3.59 | 3.275 | 17,528 |
| Sep 12 2024 | 3.30 | 0.08 | 2.48% | 3.21 | 3.45 | 3.18 | 61,970 |
| Sep 11 2024 | 3.22 | -0.06 | -1.83% | 3.11 | 3.45 | 3.0532 | 17,058 |
| Sep 10 2024 | 3.28 | -0.12 | -3.53% | 3.36 | 3.40 | 3.26 | 7,613 |
| Sep 09 2024 | 3.40 | 0.15 | 4.62% | 3.25 | 3.47 | 3.21 | 33,549 |
| Sep 06 2024 | 3.25 | 0.10 | 3.17% | 3.05 | 3.25 | 3.03 | 13,339 |
| Sep 05 2024 | 3.15 | 0.05 | 1.61% | 3.10 | 3.2747 | 3.03 | 13,068 |
| Sep 04 2024 | 3.10 | -0.26 | -7.74% | 3.36 | 3.365 | 3.0301 | 36,098 |
| Sep 03 2024 | 3.36 | -0.05 | -1.47% | 3.28 | 3.44 | 3.28 | 6,973 |
| Aug 30 2024 | 3.41 | 0.02 | 0.59% | 3.42 | 3.49 | 3.345 | 7,328 |
| Aug 29 2024 | 3.39 | -0.14 | -3.97% | 3.53 | 3.54 | 3.2624 | 15,520 |
| Aug 28 2024 | 3.53 | 0.13 | 3.82% | 3.40 | 3.75 | 3.34 | 44,052 |
| Aug 27 2024 | 3.40 | -0.29 | -7.86% | 3.69 | 3.69 | 3.40 | 21,774 |
| Aug 26 2024 | 3.69 | -0.18 | -4.65% | 3.92 | 3.93 | 3.60 | 25,319 |
| Aug 23 2024 | 3.87 | -0.05 | -1.28% | 3.95 | 4.12 | 3.8182 | 38,189 |
| Aug 22 2024 | 3.92 | 0.17 | 4.53% | 3.75 | 4.04 | 3.75 | 113,269 |
| Aug 21 2024 | 3.75 | -0.12 | -3.10% | 3.89 | 3.97 | 3.69 | 69,584 |
| Aug 20 2024 | 3.87 | -0.07 | -1.78% | 3.97 | 4.0733 | 3.6658 | 85,598 |
| Aug 19 2024 | 3.94 | 0.32 | 8.84% | 3.60 | 4.24 | 3.5737 | 150,689 |
| Aug 16 2024 | 3.62 | -0.13 | -3.47% | 3.64 | 4.00 | 3.54 | 136,766 |
| Aug 15 2024 | 3.75 | -0.04 | -1.06% | 3.56 | 3.96 | 3.3201 | 423,775 |
| Aug 14 2024 | 3.79 | 0.99 | 35.36% | 3.36 | 5.47 | 3.10 | 6,256,193 |
| Aug 13 2024 | 2.80 | -0.20 | -6.67% | 2.81 | 2.81 | 2.55 | 37,940 |
| Aug 12 2024 | 3.00 | -0.08 | -2.60% | 3.10 | 3.14 | 2.92 | 22,383 |
