American Rebel Holdings Inc Historical Data - AREB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
American Rebel Holdings Inc (AREB)
American Rebel Holdings Inc (AREB) Historical

American Rebel Holdings Inc (AREB)

0.343

0.0043

(1.27%)

At close: April 29 4:00PM

Delayed by 15 minutes

0.343

0.0043

( 1.27% )

After Hours: 4:07PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0227	7.08710583828	0.3203	0.38	0.3076	661330	0.35107887	CS
4	0.053	18.275862069	0.29	0.39	0.2511	372845	0.33046701	CS
12	0.094	37.7510040161	0.249	0.46	0.2269	597595	0.33401647	CS
26	-0.0202	-5.56167400881	0.3632	0.46	0.2111	533332	0.33045284	CS
52	-3.1145	-90.0795372379	3.4575	6.49	0.2111	1060314	1.75097406	CS
156	-83.407	-99.5904477612	83.75	105	0.2111	1322620	19.20596007	CS
260	-83.407	-99.5904477612	83.75	105	0.2111	1322620	19.20596007	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	0.3387	-0.0193	-5.39	0.3654	0.3699	0.321	414150
1714084500	0.358	0.003	0.85	0.3752	0.38	0.353	672487
1713998100	0.355	-0.0022	-0.62	0.365	0.3673	0.35	478985
1713911700	0.3572	0.00875	2.51	0.3532	0.365	0.3401	352413
1713825300	0.34845	0.04745	15.76	0.3202999	0.3604	0.3076	1379453
1713566100	0.301	-0.0066	-2.15	0.3075	0.3199	0.2926	79842
1713479700	0.3076	0.00994	3.34	0.301	0.3199	0.29	431038
1713393300	0.29766	-0.00734	-2.41	0.317	0.317	0.287	73118
1713306900	0.305	-0.0247	-7.49	0.323551	0.323551	0.2915	164229
1713220500	0.3297	-0.027299	-7.65	0.368	0.368	0.301	228020
1712961300	0.356999	-0.011901	-3.23	0.38	0.39	0.336	297322
1712874900	0.3689	0.0367	11.05	0.353	0.379	0.3338999	411059
1712788500	0.3322	0.0281	9.24	0.304	0.362	0.2987	610261
1712702100	0.3041	0.0211001	7.46	0.2915	0.309	0.2711	398344
1712615700	0.2829999	-0.002	-0.70	0.28	0.2859999	0.27	93394
1712356500	0.2849999	0.0007999	0.28	0.2866	0.289	0.2511	497806
1712270100	0.2842	-0.0098	-3.33	0.305	0.305	0.271	577884
1712183700	0.294	-0.006	-2.00	0.3053	0.3053	0.284862	115298
1712097300	0.3	0.001	0.33	0.2999	0.3	0.2901	30787
1712010900	0.299	0.0160001	5.65	0.29	0.301	0.2833	110985
1711665300	0.2829999	-0.0065	-2.25	0.3023	0.3071999	0.2811	44572
1711578900	0.2895	-0.0044	-1.50	0.2939	0.3197999	0.2817	87559
1711492500	0.2939	-0.00787	-2.61	0.31	0.31	0.292	33789
1711406100	0.30177	-0.00793	-2.56	0.32	0.32	0.2811	110905
1711146900	0.3096999	0.0096999	3.23	0.308	0.32	0.291	332236
1711060500	0.3	0.0067	2.28	0.3	0.308	0.29	122948
1710974100	0.2933	0.0212	7.79	0.28	0.31	0.2721	512232
1710887700	0.2721	0.0066	2.49	0.273	0.29	0.265051	114289
1710801300	0.2655	0.0055	2.12	0.279	0.2797	0.2501	171856
1710542100	0.26	0.0043	1.68	0.255	0.2698999	0.25	337804
1710455700	0.2557	-0.0165	-6.06	0.27	0.2877	0.2502	151921
1710369300	0.2722	-0.0135	-4.73	0.294	0.3049	0.2269	459645
1710282900	0.2857	-0.0243	-7.84	0.3103	0.32	0.28	195980
1710196500	0.31	-0.011	-3.43	0.329	0.33	0.31	186131
1709940900	0.321	0.0085	2.72	0.325	0.3394	0.31	186132
1709854500	0.3125	-0.0101	-3.13	0.3078	0.33	0.3078	82540
1709768100	0.3226	0.0036	1.13	0.3191	0.3299	0.3019	316586
1709681700	0.319	-0.0124	-3.74	0.3325	0.336	0.313	174276
1709595300	0.3313999	-0.015985	-4.60	0.35	0.35	0.3201	261396
1709336100	0.347385	-0.027615	-7.36	0.35	0.3699	0.322	788943
1709249700	0.375	0.049	15.03	0.3341	0.42	0.2854999	3065933
1709163300	0.326	0.0215	7.06	0.3096999	0.36	0.2702	2045297
1709076900	0.3045	-0.0622	-16.96	0.2839999	0.3277	0.2599	1825488
1708990500	0.3667	0.0679	22.72	0.3	0.46	0.2862	11547114
1708731300	0.2988	0.0037001	1.25	0.289	0.309999	0.2716	274157
1708644900	0.2950999	0.0101	3.54	0.28	0.31	0.2774499	582265
1708558500	0.2849999	0.003	1.06	0.275	0.29	0.2635	259480
1708472100	0.2819999	0.0117999	4.37	0.2793	0.2899	0.26	443535
1708126500	0.2702	0.0036	1.35	0.261	0.299	0.254	580064
1708040100	0.2666	0.0016	0.60	0.254	0.295	0.245	512591
1707953700	0.265	0.0264	11.06	0.26	0.28	0.235	411941
1707867300	0.2386	-0.0061	-2.49	0.237501	0.245901	0.2311	103500
1707780900	0.2447	0.005	2.09	0.2303	0.245201	0.23	77830
1707521700	0.2397	0.0065	2.79	0.2427	0.243	0.2282	134860
1707435300	0.2332	-0.0028	-1.19	0.2391	0.24	0.2293	166950
1707348900	0.236	-0.0036	-1.50	0.2399	0.25	0.2301	174103
1707262500	0.2396	0.0084	3.63	0.24	0.25	0.237	43192
1707176100	0.2312	-0.0131	-5.36	0.249	0.2631	0.2311	227783
1706916900	0.2443	0.0002	0.08	0.25	0.2532	0.2441	110586
1706830500	0.2441	-0.0049	-1.97	0.25	0.2591	0.2421	207893
1706744100	0.249	0.009	3.75	0.2365	0.2874	0.2307	786670
1706657700	0.24	-0.005	-2.04	0.251	0.26	0.22	444801
1706571300	0.245	-0.06	-19.67	0.3053	0.308	0.2403	1014309

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions