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 )

3.030 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 7.520 7.760 7.375 7.376 3,021 -0.31(-4.02%)
Nov 29, 2022 8.160 8.160 7.375 7.685 7,503 -0.56(-6.74%)
Nov 28, 2022 7.840 8.320 7.827 8.240 3,637 +0.32(+4.03%)
Nov 25, 2022 7.910 8.079 7.764 7.921 5,131 +0.08(+1.01%)
Nov 23, 2022 7.840 8.220 7.280 7.842 5,111 -0.24(-2.94%)
Nov 22, 2022 7.626 8.080 7.626 8.079 2,094 +0.22(+2.84%)
Nov 21, 2022 8.000 8.239 7.699 7.856 3,926 -0.14(-1.79%)
Nov 18, 2022 7.898 8.160 7.828 7.999 7,874 +0.17(+2.18%)
Nov 17, 2022 7.974 7.999 7.615 7.829 2,566 -0.14(-1.71%)
Nov 16, 2022 8.000 8.361 7.943 7.965 2,638 -0.28(-3.34%)
Nov 15, 2022 7.856 8.504 7.688 8.240 8,483 +0.56(+7.29%)
Nov 14, 2022 7.600 7.896 7.440 7.680 14,565 +0.08(+1.05%)
Nov 11, 2022 7.520 7.656 7.208 7.600 19,897 -0.14(-1.82%)
Nov 10, 2022 7.400 7.870 7.280 7.741 5,496 +0.14(+1.85%)
Nov 09, 2022 8.320 8.440 7.375 7.600 13,707 -0.48(-5.94%)
Nov 08, 2022 8.080 8.799 8.074 8.080 4,193 -0.24(-2.88%)
Nov 07, 2022 9.120 9.120 8.000 8.320 6,364 -0.56(-6.31%)
Nov 04, 2022 9.280 9.280 8.561 8.880 3,717 -0.16(-1.77%)
Nov 03, 2022 9.840 9.840 8.840 9.040 5,869 -0.56(-5.83%)
Nov 02, 2022 9.520 9.920 9.280 9.600 19,007 +0.16(+1.69%)
Nov 01, 2022 8.880 9.600 8.881 9.440 4,266 +0.56(+6.31%)
Oct 31, 2022 9.600 9.587 8.759 8.880 5,989 -0.12(-1.33%)
Oct 28, 2022 9.280 9.680 8.400 9.000 9,092 -0.20(-2.17%)
Oct 27, 2022 9.840 9.840 8.800 9.200 2,980 -0.72(-7.26%)
Oct 26, 2022 9.120 9.920 9.112 9.920 2,349 +0.24(+2.48%)
Oct 25, 2022 9.999 9.999 9.202 9.680 3,442 +0.56(+6.14%)
Oct 24, 2022 9.200 9.520 8.960 9.120 7,317 +0.00(+0.00%)
Oct 21, 2022 9.440 9.890 9.040 9.120 5,446 -0.48(-5.00%)
Oct 20, 2022 10.40 10.80 9.040 9.600 5,142 -0.80(-7.69%)
Oct 19, 2022 10.48 11.20 10.00 10.40 12,523 +0.16(+1.56%)
Oct 18, 2022 10.72 10.96 9.950 10.24 2,926 -0.16(-1.54%)
Oct 17, 2022 9.760 10.40 9.600 10.40 5,865 +0.40(+4.00%)
Oct 14, 2022 10.24 10.72 9.760 10.00 3,254 -0.72(-6.72%)
Oct 13, 2022 10.72 11.16 10.24 10.72 9,613 +0.56(+5.51%)
Oct 12, 2022 10.40 11.28 9.760 10.16 6,579 -0.08(-0.78%)
Oct 11, 2022 12.24 12.32 8.880 10.24 9,965 -2.44(-19.27%)
Oct 10, 2022 12.56 13.44 12.08 12.68 3,773 -0.20(-1.52%)
Oct 07, 2022 12.08 13.08 12.08 12.88 3,880 +0.44(+3.54%)
Oct 06, 2022 12.88 13.12 12.16 12.44 4,343 +0.04(+0.32%)
Oct 05, 2022 13.60 13.60 12.00 12.40 5,701 -1.52(-10.92%)
Oct 04, 2022 14.32 14.48 13.78 13.92 3,544 +0.48(+3.57%)
Oct 03, 2022 14.80 15.28 13.20 13.44 4,920 -1.28(-8.70%)
Sep 30, 2022 14.72 16.19 14.72 14.72 2,787 -0.16(-1.08%)
Sep 29, 2022 15.28 17.28 14.08 14.88 13,261 -0.72(-4.62%)
Sep 28, 2022 14.40 16.72 14.40 15.60 15,236 +1.04(+7.14%)
Sep 27, 2022 15.60 16.08 14.08 14.56 8,311 -0.82(-5.34%)
Sep 26, 2022 14.98 16.00 14.40 15.38 2,408 +0.02(+0.14%)
Sep 23, 2022 16.32 16.84 15.20 15.36 7,169 -0.96(-5.88%)
Sep 22, 2022 16.48 16.80 15.76 16.32 4,417 +0.00(+0.00%)
Sep 21, 2022 16.88 18.40 16.08 16.32 5,977 -1.76(-9.73%)
Sep 20, 2022 17.44 19.04 16.36 18.08 19,015 +1.84(+11.33%)
Sep 19, 2022 16.80 18.32 15.68 16.24 15,621 -0.64(-3.79%)
Sep 16, 2022 17.84 18.88 16.88 16.88 12,436 -1.28(-7.05%)
Sep 15, 2022 19.04 19.68 17.84 18.16 19,791 -1.60(-8.10%)
Sep 14, 2022 18.96 21.60 18.24 19.76 37,410 +0.63(+3.30%)
Sep 13, 2022 20.00 22.40 18.56 19.13 70,750 -1.43(-6.96%)
Sep 12, 2022 20.72 24.00 20.08 20.56 48,502 +1.60(+8.44%)
Sep 09, 2022 18.80 20.80 18.00 18.96 52,607 +0.72(+3.95%)
Sep 08, 2022 17.60 18.64 17.44 18.24 9,130 +0.32(+1.79%)
Sep 07, 2022 18.24 19.56 16.88 17.92 11,496 -0.88(-4.68%)
Sep 06, 2022 19.52 19.97 17.60 18.80 22,520 -1.04(-5.24%)
Sep 02, 2022 22.16 22.40 18.80 19.84 86,337 -0.92(-4.45%)
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.