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

REBN Reborn Coffee Inc

3.65
-0.25 (-6.41%)
Pre Market
Last Updated: 04:13:59
Delayed by 15 minutes

REBN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 3.90 0.18 4.84% 3.65 4.10 3.52 82,457
May 28 2024 3.72 0.02 0.54% 3.63 3.9144 3.50 59,888
May 24 2024 3.70 0.21 6.02% 3.46 3.7946 3.3601 23,012
May 23 2024 3.49 -0.22 -5.93% 3.66 3.82 3.3301 99,572
May 22 2024 3.71 -0.21 -5.36% 3.84 4.0248 3.69 39,531
May 21 2024 3.92 0.01 0.26% 3.90 4.02 3.69 103,996
May 20 2024 3.91 -0.25 -6.01% 4.06 4.90 3.86 261,035
May 17 2024 4.16 0.35 9.19% 3.81 4.4694 3.81 313,467
May 16 2024 3.81 0.06 1.60% 3.67 4.09 3.45 391,811
May 15 2024 3.75 1.22 48.22% 2.47 3.94 2.47 568,801
May 14 2024 2.53 -0.88 -25.81% 3.40 3.45 2.47 439,198
May 13 2024 3.41 0.02 0.59% 3.38 3.90 3.2701 904,651
May 10 2024 3.39 0.17 5.28% 3.12 3.45 3.03 940,876
May 09 2024 3.22 0.03 0.94% 3.08 3.37 2.90 2,288,749
May 08 2024 3.19 1.46 84.39% 3.09 4.5199 2.74 109,856,699
May 07 2024 1.73 0.35 25.36% 1.39 1.7756 1.39 608,960
May 06 2024 1.38 -0.04 -2.82% 1.47 1.4801 1.36 43,136
May 03 2024 1.42 0.10 7.58% 1.36 1.48 1.3313 101,705
May 02 2024 1.32 -0.12 -8.33% 1.40 1.40 1.31 28,788
May 01 2024 1.44 0.02 1.77% 1.49 1.49 1.40 5,198
Apr 30 2024 1.415 0.04 3.28% 1.41 1.48 1.345 61,900
Apr 29 2024 1.37 0.00 0.28% 1.42 1.44 1.37 8,728
Apr 26 2024 1.3662 -0.01 -1.00% 1.39 1.4475 1.3662 17,596
Apr 25 2024 1.38 -0.04 -2.82% 1.4401 1.45 1.2846 61,775
Apr 24 2024 1.42 -0.08 -5.33% 1.50 1.52 1.38 24,166
Apr 23 2024 1.50 -0.02 -1.32% 1.52 1.60 1.45 30,466
Apr 22 2024 1.52 0.22 16.92% 1.29 1.61 1.26 40,529
Apr 19 2024 1.30 -0.31 -19.25% 1.51 1.53 1.30 94,532
Apr 18 2024 1.61 0.30 22.90% 1.27 1.61 1.27 223,121
Apr 17 2024 1.31 0.10 7.82% 1.24 1.3609 1.17 186,891
Apr 16 2024 1.215 0.17 15.71% 1.10 1.36 1.10 280,577
Apr 15 2024 1.05 -0.03 -3.08% 1.13 1.155 1.05 18,680
Apr 12 2024 1.0834 -0.15 -11.92% 1.20 1.20 1.0501 57,069
Apr 11 2024 1.23 0.05 4.12% 1.29 1.29 1.15 8,280
Apr 10 2024 1.1813 0.03 2.72% 1.2984 1.30 1.14 29,249
Apr 09 2024 1.15 0.03 2.68% 1.15 1.28 1.1201 82,760
Apr 08 2024 1.12 -0.09 -7.44% 1.20 1.20 1.12 60,769
Apr 05 2024 1.21 0.05 4.31% 1.14 1.23 1.1101 29,950
Apr 04 2024 1.16 -0.03 -2.52% 1.14 1.215 1.1163 34,033
Apr 03 2024 1.19 -0.09 -7.03% 1.28 1.28 1.16 42,000
Apr 02 2024 1.28 0.21 19.63% 1.09 1.31 1.0701 110,523
Apr 01 2024 1.07 -0.17 -13.71% 1.26 1.26 1.0301 81,624
Mar 28 2024 1.24 0.22 21.57% 1.09 1.44 1.04 288,287
Mar 27 2024 1.02 0.00 0.00% 1.05 1.05 1.00 16,618
Mar 26 2024 1.02 -0.01 -0.97% 1.06 1.0699 1.01 22,409
Mar 25 2024 1.03 -0.05 -4.63% 1.09 1.12 1.03 29,762
Mar 22 2024 1.08 -0.17 -13.60% 1.24 1.24 1.07 96,926
Mar 21 2024 1.25 0.20 19.05% 1.09 1.28 1.0701 357,622
Mar 20 2024 1.05 0.03 2.94% 1.02 1.092 1.01 30,581
Mar 19 2024 1.02 -0.03 -2.86% 1.07 1.07 0.95 23,273
Mar 18 2024 1.05 0.04 3.96% 1.12 1.14 0.9901 44,492
Mar 15 2024 1.01 -0.04 -3.81% 1.05 1.102 0.9223 78,092
Mar 14 2024 1.05 -0.15 -12.50% 1.20 1.20 0.92 145,480
Mar 13 2024 1.20 -0.05 -4.00% 1.20 1.29 1.15 166,558
Mar 12 2024 1.25 -0.08 -6.02% 1.32 1.3478 1.22 109,224
Mar 11 2024 1.33 -0.17 -11.34% 1.44 1.4989 1.2801 331,810
Mar 08 2024 1.5001 0.16 11.95% 1.41 1.56 1.30 2,449,759
Mar 07 2024 1.34 -0.06 -4.29% 1.37 1.42 1.285 59,285
Mar 06 2024 1.40 -0.02 -1.41% 1.43 1.44 1.32 24,200
Mar 05 2024 1.42 -0.06 -4.05% 1.49 1.50 1.30 62,703
Mar 04 2024 1.48 0.09 6.47% 1.42 1.50 1.41 45,132
Mar 01 2024 1.39 -0.14 -9.15% 1.56 1.56 1.21 207,701

Your Recent History

Delayed Upgrade Clock