Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reborn Coffee, Inc. - Common Stock (NQ: REBN )

3.720 -0.080 (-2.10%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.070 1.090 1.030 1.040 60,188 -0.02(-1.70%)
Jan 30, 2023 1.090 1.120 1.030 1.058 83,831 -0.04(-3.82%)
Jan 27, 2023 1.110 1.144 1.070 1.100 46,225 +0.00(+0.00%)
Jan 26, 2023 1.140 1.140 1.100 1.100 20,856 -0.04(-3.51%)
Jan 25, 2023 1.170 1.200 1.120 1.140 32,461 -0.05(-4.20%)
Jan 24, 2023 1.210 1.220 1.130 1.190 69,209 -0.01(-0.83%)
Jan 23, 2023 1.240 1.240 1.140 1.200 278,716 +0.00(+0.00%)
Jan 20, 2023 1.230 1.230 1.140 1.200 69,213 +0.00(+0.00%)
Jan 19, 2023 1.270 1.350 1.161 1.200 163,521 -0.03(-2.22%)
Jan 18, 2023 1.190 1.320 1.158 1.227 536,340 +0.01(+0.59%)
Jan 17, 2023 1.050 1.240 0.9827 1.220 528,906 +0.25(+25.85%)
Jan 13, 2023 0.9400 0.9872 0.9100 0.9694 80,800 +0.03(+2.85%)
Jan 12, 2023 0.9300 0.9800 0.9000 0.9425 67,917 -0.00(-0.26%)
Jan 11, 2023 0.8998 0.9642 0.8790 0.9450 135,917 +0.06(+6.19%)
Jan 10, 2023 0.8511 0.9000 0.8208 0.8899 90,746 +0.04(+4.57%)
Jan 09, 2023 0.8017 0.8897 0.8016 0.8510 62,807 +0.05(+6.23%)
Jan 06, 2023 0.8470 0.8470 0.8000 0.8011 41,358 +0.00(+0.14%)
Jan 05, 2023 0.8000 0.8287 0.7722 0.8000 65,708 -0.02(-2.43%)
Jan 04, 2023 0.8623 0.8623 0.7750 0.8199 55,271 -0.01(-1.22%)
Jan 03, 2023 0.8900 0.8900 0.7770 0.8300 145,891 +0.01(+1.21%)
Dec 30, 2022 0.8000 0.8778 0.7601 0.8201 128,026 +0.03(+3.85%)
Dec 29, 2022 0.8373 0.8400 0.7300 0.7897 40,157 -0.00(-0.30%)
Dec 28, 2022 0.8600 0.8600 0.7800 0.7921 43,668 -0.06(-6.81%)
Dec 27, 2022 0.7900 0.8997 0.7800 0.8500 72,605 +0.07(+8.96%)
Dec 23, 2022 0.8119 0.8550 0.7701 0.7801 49,193 -0.07(-8.33%)
Dec 22, 2022 0.8400 0.8997 0.7901 0.8510 24,988 +0.01(+1.31%)
Dec 21, 2022 0.8601 0.8762 0.7500 0.8400 166,394 -0.02(-2.44%)
Dec 20, 2022 0.9674 0.9674 0.8000 0.8610 79,356 -0.02(-2.04%)
Dec 19, 2022 0.9950 0.9950 0.8309 0.8789 347,403 -0.11(-11.22%)
Dec 16, 2022 1.107 1.107 0.9700 0.9900 177,372 -0.14(-12.39%)
Dec 15, 2022 1.300 1.300 1.110 1.130 142,223 -0.15(-11.37%)
Dec 14, 2022 1.290 1.480 1.160 1.275 453,026 -0.07(-4.85%)
Dec 13, 2022 1.230 1.380 1.095 1.340 839,347 -0.06(-4.29%)
Dec 12, 2022 1.360 1.749 1.250 1.400 4,924,078 +0.31(+28.53%)
Dec 09, 2022 0.9000 1.190 0.8800 1.089 983,681 +0.19(+21.70%)
Dec 08, 2022 0.9550 0.9795 0.8620 0.8950 77,142 -0.04(-4.79%)
Dec 07, 2022 0.9812 1.010 0.8810 0.9400 191,179 -0.08(-7.83%)
Dec 06, 2022 0.9900 1.140 0.9333 1.020 334,963 +0.04(+4.07%)
Dec 05, 2022 0.8600 1.040 0.8613 0.9800 129,044 +0.12(+13.79%)
Dec 02, 2022 0.9100 0.9100 0.8599 0.8612 17,469 -0.04(-4.90%)
Dec 01, 2022 0.9231 0.9627 0.8400 0.9056 75,390 -0.02(-1.78%)
Nov 30, 2022 0.9400 0.9700 0.9219 0.9220 24,168 -0.04(-4.02%)
Nov 29, 2022 1.020 1.020 0.9219 0.9606 60,030 -0.07(-6.74%)
Nov 28, 2022 0.9800 1.040 0.9784 1.030 29,097 +0.04(+4.03%)
Nov 25, 2022 0.9888 1.010 0.9705 0.9901 41,053 +0.01(+1.01%)
Nov 23, 2022 0.9800 1.028 0.9100 0.9802 40,893 -0.03(-2.94%)
Nov 22, 2022 0.9532 1.010 0.9532 1.010 16,753 +0.03(+2.84%)
Nov 21, 2022 1.000 1.030 0.9624 0.9820 31,411 -0.02(-1.79%)
Nov 18, 2022 0.9873 1.020 0.9785 0.9999 62,994 +0.02(+2.18%)
Nov 17, 2022 0.9968 0.9999 0.9519 0.9786 20,532 -0.02(-1.71%)
Nov 16, 2022 1.000 1.045 0.9929 0.9956 21,104 -0.03(-3.34%)
Nov 15, 2022 0.9820 1.063 0.9610 1.030 67,865 +0.07(+7.29%)
Nov 14, 2022 0.9500 0.9870 0.9300 0.9600 116,522 +0.01(+1.05%)
Nov 11, 2022 0.9400 0.9570 0.9010 0.9500 159,181 -0.02(-1.82%)
Nov 10, 2022 0.9250 0.9838 0.9100 0.9676 43,972 +0.02(+1.85%)
Nov 09, 2022 1.040 1.055 0.9219 0.9500 109,661 -0.06(-5.94%)
Nov 08, 2022 1.010 1.100 1.009 1.010 33,548 -0.03(-2.88%)
Nov 07, 2022 1.140 1.140 1.000 1.040 50,913 -0.07(-6.31%)
Nov 04, 2022 1.160 1.160 1.070 1.110 29,738 -0.02(-1.77%)
Nov 03, 2022 1.230 1.230 1.105 1.130 46,953 -0.07(-5.83%)
Nov 02, 2022 1.190 1.240 1.160 1.200 152,056 +0.02(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.