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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.01 | 0.10 | 2.04% | 4.93 | 5.17 | 4.75 | 10,047 |
| Jul 25 2024 | 4.91 | -0.30 | -5.76% | 4.90 | 5.16 | 4.70 | 33,626 |
| Jul 24 2024 | 5.21 | -0.29 | -5.27% | 5.45 | 5.8699 | 4.5791 | 73,964 |
| Jul 23 2024 | 5.50 | -0.15 | -2.57% | 5.42 | 5.8899 | 5.42 | 18,608 |
| Jul 22 2024 | 5.645 | -0.04 | -0.62% | 5.82 | 5.82 | 5.60 | 12,198 |
| Jul 19 2024 | 5.68 | -0.02 | -0.35% | 5.725 | 5.86 | 5.56 | 30,577 |
| Jul 18 2024 | 5.70 | 0.44 | 8.37% | 5.35 | 5.81 | 5.35 | 43,062 |
| Jul 17 2024 | 5.26 | -0.39 | -6.90% | 5.65 | 5.65 | 5.06 | 36,456 |
| Jul 16 2024 | 5.65 | 0.41 | 7.82% | 6.12 | 6.80 | 5.29 | 146,264 |
| Jul 15 2024 | 5.24 | -0.76 | -12.67% | 6.00 | 6.06 | 4.91 | 80,158 |
| Jul 12 2024 | 6.00 | -0.20 | -3.23% | 6.11 | 6.296 | 6.00 | 14,870 |
| Jul 11 2024 | 6.20 | 0.13 | 2.14% | 6.09 | 6.50 | 6.06 | 67,915 |
| Jul 10 2024 | 6.07 | 0.00 | 0.00% | 6.22 | 6.51 | 6.0091 | 16,698 |
| Jul 09 2024 | 6.07 | -0.68 | -10.07% | 6.73 | 6.832 | 5.9954 | 53,435 |
| Jul 08 2024 | 6.75 | -0.55 | -7.53% | 7.24 | 7.41 | 6.74 | 39,870 |
| Jul 05 2024 | 7.30 | -0.43 | -5.56% | 7.71 | 7.71 | 7.03 | 33,443 |
| Jul 03 2024 | 7.73 | -0.14 | -1.78% | 7.95 | 8.24 | 7.60 | 44,094 |
| Jul 02 2024 | 7.87 | 0.54 | 7.37% | 7.41 | 7.91 | 7.2289 | 38,941 |
| Jul 01 2024 | 7.33 | 0.36 | 5.16% | 6.99 | 7.4491 | 6.9823 | 70,890 |
| Jun 28 2024 | 6.97 | 1.07 | 18.14% | 6.12 | 7.4474 | 6.02 | 89,286 |
| Jun 27 2024 | 5.90 | -0.60 | -9.23% | 6.16 | 6.18 | 5.50 | 82,754 |
| Jun 26 2024 | 6.50 | 0.09 | 1.40% | 6.27 | 6.76 | 6.0201 | 42,580 |
| Jun 25 2024 | 6.41 | 0.18 | 2.89% | 6.16 | 6.76 | 5.57 | 121,292 |
| Jun 24 2024 | 6.23 | -0.85 | -12.01% | 7.00 | 7.4851 | 5.70 | 158,520 |
| Jun 21 2024 | 7.08 | 0.32 | 4.73% | 6.80 | 7.5899 | 6.80 | 83,378 |
| Jun 20 2024 | 6.76 | -0.89 | -11.63% | 7.82 | 7.92 | 6.0001 | 218,745 |
| Jun 18 2024 | 7.65 | 0.65 | 9.29% | 7.01 | 8.20 | 6.91 | 250,696 |
| Jun 17 2024 | 7.00 | -0.73 | -9.44% | 8.00 | 8.71 | 6.65 | 294,325 |
| Jun 14 2024 | 7.73 | 0.97 | 14.35% | 6.52 | 8.80 | 6.52 | 484,671 |
| Jun 13 2024 | 6.76 | 1.27 | 23.13% | 5.34 | 7.5757 | 5.29 | 492,917 |
| Jun 12 2024 | 5.49 | 0.46 | 9.15% | 5.00 | 5.49 | 4.61 | 67,637 |
| Jun 11 2024 | 5.03 | 0.62 | 13.93% | 4.66 | 5.46 | 4.51 | 315,485 |
| Jun 10 2024 | 4.415 | -0.33 | -6.86% | 4.65 | 4.73 | 4.00 | 162,241 |
| Jun 07 2024 | 4.74 | 0.48 | 11.27% | 4.2597 | 4.8683 | 4.2597 | 38,762 |
| Jun 06 2024 | 4.26 | -0.25 | -5.54% | 4.42 | 4.42 | 4.05 | 58,429 |
| Jun 05 2024 | 4.51 | 0.21 | 4.88% | 4.21 | 4.89 | 4.1193 | 155,222 |
| Jun 04 2024 | 4.30 | 0.49 | 12.86% | 3.73 | 4.44 | 3.72 | 129,253 |
| Jun 03 2024 | 3.81 | 0.01 | 0.26% | 3.72 | 3.8739 | 3.72 | 19,137 |
| May 31 2024 | 3.80 | -0.09 | -2.31% | 3.81 | 3.88 | 3.67 | 21,085 |
| May 30 2024 | 3.89 | -0.01 | -0.26% | 3.82 | 3.92 | 3.70 | 31,222 |
| 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 |
