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 +0.010 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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, 2023 4.960 6.320 4.120 6.232 61,490 +2.07(+49.81%)
Nov 29, 2023 3.600 4.536 3.429 4.160 40,678 +0.31(+8.13%)
Nov 28, 2023 3.208 3.912 2.969 3.847 208,578 +0.70(+22.21%)
Nov 27, 2023 2.879 3.518 2.802 3.148 6,489 +0.35(+12.46%)
Nov 24, 2023 2.720 2.800 2.720 2.799 1,409 -0.08(-2.78%)
Nov 22, 2023 2.853 2.880 2.685 2.879 1,041 +0.10(+3.66%)
Nov 21, 2023 2.680 3.016 2.640 2.778 2,877 +0.02(+0.58%)
Nov 20, 2023 3.051 3.119 2.759 2.762 2,310 -0.08(-2.76%)
Nov 17, 2023 2.562 3.030 2.562 2.840 884 +0.12(+4.26%)
Nov 16, 2023 2.587 3.199 2.587 2.724 4,511 -0.51(-15.78%)
Nov 15, 2023 2.801 3.575 2.800 3.234 34,930 +0.52(+18.95%)
Nov 14, 2023 2.720 2.720 2.560 2.719 1,142 +0.03(+1.16%)
Nov 13, 2023 2.675 2.881 2.559 2.688 2,292 -0.03(-1.23%)
Nov 10, 2023 2.940 2.940 2.722 2.722 394 -0.08(-2.80%)
Nov 09, 2023 3.122 3.122 2.640 2.800 1,876 +0.04(+1.45%)
Nov 08, 2023 2.744 2.937 2.721 2.760 1,087 +0.03(+1.17%)
Nov 07, 2023 2.800 2.952 2.648 2.728 1,173 -0.00(-0.09%)
Nov 06, 2023 2.872 2.872 2.640 2.730 2,231 +0.04(+1.58%)
Nov 03, 2023 2.951 2.951 2.648 2.688 2,498 +0.05(+1.82%)
Nov 02, 2023 3.118 3.118 2.088 2.640 15,314 -0.21(-7.36%)
Nov 01, 2023 3.280 3.280 2.720 2.850 5,030 -0.30(-9.59%)
Oct 31, 2023 3.200 3.360 3.041 3.152 1,459 -0.04(-1.18%)
Oct 30, 2023 3.200 3.200 3.060 3.190 2,826 +0.07(+2.20%)
Oct 27, 2023 3.120 3.121 2.965 3.121 2,543 -0.16(-4.85%)
Oct 26, 2023 3.061 3.360 2.945 3.280 15,609 +0.29(+9.65%)
Oct 25, 2023 3.013 3.120 2.921 2.991 22,155 +0.22(+8.06%)
Oct 24, 2023 2.653 3.198 2.653 2.768 3,100 +0.10(+3.65%)
Oct 23, 2023 2.800 2.800 2.670 2.670 3,211 -0.33(-11.01%)
Oct 20, 2023 3.048 3.200 2.642 3.001 5,108 -0.34(-10.26%)
Oct 19, 2023 3.200 3.391 3.120 3.344 1,075 -0.06(-1.65%)
Oct 18, 2023 3.200 3.440 3.200 3.400 2,679 +0.04(+1.19%)
Oct 17, 2023 3.056 3.552 2.960 3.360 5,444 +0.08(+2.44%)
Oct 16, 2023 3.864 3.600 3.280 3.280 4,336 -0.24(-6.73%)
Oct 13, 2023 3.694 3.862 3.360 3.517 2,033 -0.35(-9.10%)
Oct 12, 2023 3.803 3.914 3.520 3.869 4,630 -0.05(-1.33%)
Oct 11, 2023 4.000 4.000 3.361 3.921 16,579 +0.02(+0.64%)
Oct 10, 2023 4.145 4.352 3.360 3.896 143,676 -0.02(-0.61%)
Oct 09, 2023 3.685 4.048 3.285 3.920 6,837 +0.16(+4.17%)
Oct 06, 2023 4.399 4.400 3.763 3.763 1,562 -0.48(-11.41%)
Oct 05, 2023 4.400 4.792 4.240 4.248 788 -0.15(-3.45%)
Oct 04, 2023 4.320 4.799 4.293 4.400 1,083 +0.31(+7.61%)
Oct 03, 2023 4.122 4.169 4.089 4.089 493 -0.08(-1.86%)
Oct 02, 2023 4.160 4.400 4.160 4.166 1,158 -0.24(-5.52%)
Sep 29, 2023 4.320 4.640 4.178 4.410 451 +0.05(+1.25%)
Sep 28, 2023 4.718 4.798 4.089 4.355 752 +0.04(+0.81%)
Sep 27, 2023 4.097 4.799 4.097 4.320 297 -0.03(-0.68%)
Sep 26, 2023 4.544 4.544 4.329 4.350 297 +0.02(+0.50%)
Sep 25, 2023 4.480 4.328 4.328 4.328 253 -0.15(-3.39%)
Sep 22, 2023 4.815 4.815 4.240 4.480 785 +0.08(+1.82%)
Sep 21, 2023 4.480 4.581 4.400 4.400 642 -0.34(-7.25%)
Sep 20, 2023 4.688 4.816 4.480 4.744 785 +0.03(+0.68%)
Sep 19, 2023 4.800 4.800 4.355 4.712 1,799 -0.09(-1.83%)
Sep 18, 2023 4.811 4.811 4.344 4.800 513 -0.02(-0.33%)
Sep 15, 2023 4.640 4.816 4.104 4.816 5,168 +0.11(+2.38%)
Sep 14, 2023 4.520 4.796 4.512 4.704 1,316 +0.14(+2.98%)
Sep 13, 2023 4.640 4.700 4.512 4.568 529 -0.22(-4.67%)
Sep 12, 2023 4.840 4.840 4.485 4.792 997 +0.14(+2.92%)
Sep 11, 2023 4.920 4.920 4.629 4.656 1,087 -0.22(-4.59%)
Sep 08, 2023 4.720 4.944 4.485 4.880 897 +0.15(+3.21%)
Sep 07, 2023 5.168 5.168 4.721 4.728 1,406 -0.31(-6.19%)
Sep 06, 2023 4.960 5.040 4.960 5.040 773 +0.01(+0.16%)
Sep 05, 2023 4.808 5.040 4.800 5.032 466 +0.07(+1.45%)
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.