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 )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 0.6200 0.7900 0.5150 0.7790 491,922 +0.26(+49.81%)
Nov 29, 2023 0.4500 0.5670 0.4286 0.5200 325,424 +0.04(+8.13%)
Nov 28, 2023 0.4010 0.4890 0.3711 0.4809 1,668,630 +0.09(+22.21%)
Nov 27, 2023 0.3599 0.4398 0.3502 0.3935 51,919 +0.04(+12.46%)
Nov 24, 2023 0.3400 0.3500 0.3400 0.3499 11,278 -0.01(-2.78%)
Nov 22, 2023 0.3566 0.3600 0.3356 0.3599 8,335 +0.01(+3.66%)
Nov 21, 2023 0.3350 0.3770 0.3300 0.3472 23,017 +0.00(+0.58%)
Nov 20, 2023 0.3814 0.3899 0.3449 0.3452 18,480 -0.01(-2.76%)
Nov 17, 2023 0.3203 0.3788 0.3203 0.3550 7,077 +0.01(+4.26%)
Nov 16, 2023 0.3234 0.3999 0.3234 0.3405 36,091 -0.06(-15.78%)
Nov 15, 2023 0.3501 0.4469 0.3500 0.4043 279,445 +0.06(+18.95%)
Nov 14, 2023 0.3400 0.3400 0.3200 0.3399 9,138 +0.00(+1.16%)
Nov 13, 2023 0.3344 0.3601 0.3199 0.3360 18,337 -0.00(-1.23%)
Nov 10, 2023 0.3675 0.3675 0.3402 0.3402 3,153 -0.01(-2.80%)
Nov 09, 2023 0.3903 0.3903 0.3300 0.3500 15,011 +0.01(+1.45%)
Nov 08, 2023 0.3430 0.3671 0.3401 0.3450 8,696 +0.00(+1.17%)
Nov 07, 2023 0.3500 0.3690 0.3310 0.3410 9,390 -0.00(-0.09%)
Nov 06, 2023 0.3590 0.3590 0.3300 0.3413 17,851 +0.01(+1.58%)
Nov 03, 2023 0.3689 0.3689 0.3310 0.3360 19,986 +0.01(+1.82%)
Nov 02, 2023 0.3897 0.3897 0.2610 0.3300 122,516 -0.03(-7.36%)
Nov 01, 2023 0.4100 0.4100 0.3400 0.3562 40,241 -0.04(-9.59%)
Oct 31, 2023 0.4000 0.4200 0.3801 0.3940 11,678 -0.00(-1.18%)
Oct 30, 2023 0.4000 0.4000 0.3825 0.3987 22,611 +0.01(+2.20%)
Oct 27, 2023 0.3900 0.3901 0.3706 0.3901 20,351 -0.02(-4.85%)
Oct 26, 2023 0.3826 0.4200 0.3681 0.4100 124,873 +0.04(+9.65%)
Oct 25, 2023 0.3766 0.3900 0.3651 0.3739 177,242 +0.03(+8.06%)
Oct 24, 2023 0.3316 0.3998 0.3316 0.3460 24,806 +0.01(+3.65%)
Oct 23, 2023 0.3500 0.3500 0.3338 0.3338 25,688 -0.04(-11.01%)
Oct 20, 2023 0.3810 0.4000 0.3303 0.3751 40,865 -0.04(-10.26%)
Oct 19, 2023 0.4000 0.4239 0.3900 0.4180 8,603 -0.01(-1.65%)
Oct 18, 2023 0.4000 0.4300 0.4000 0.4250 21,434 +0.01(+1.19%)
Oct 17, 2023 0.3820 0.4440 0.3700 0.4200 43,553 +0.01(+2.44%)
Oct 16, 2023 0.4830 0.4500 0.4100 0.4100 34,692 -0.03(-6.73%)
Oct 13, 2023 0.4617 0.4828 0.4200 0.4396 16,268 -0.04(-9.10%)
Oct 12, 2023 0.4754 0.4892 0.4400 0.4836 37,042 -0.01(-1.33%)
Oct 11, 2023 0.5000 0.5000 0.4201 0.4901 132,632 +0.00(+0.64%)
Oct 10, 2023 0.5181 0.5440 0.4200 0.4870 1,149,413 -0.00(-0.61%)
Oct 09, 2023 0.4606 0.5060 0.4106 0.4900 54,696 +0.02(+4.17%)
Oct 06, 2023 0.5499 0.5500 0.4704 0.4704 12,500 -0.06(-11.41%)
Oct 05, 2023 0.5500 0.5990 0.5300 0.5310 6,310 -0.02(-3.45%)
Oct 04, 2023 0.5400 0.5999 0.5366 0.5500 8,668 +0.04(+7.61%)
Oct 03, 2023 0.5152 0.5211 0.5111 0.5111 3,944 -0.01(-1.86%)
Oct 02, 2023 0.5200 0.5500 0.5200 0.5208 9,266 -0.03(-5.52%)
Sep 29, 2023 0.5400 0.5800 0.5223 0.5512 3,611 +0.01(+1.25%)
Sep 28, 2023 0.5898 0.5998 0.5111 0.5444 6,019 +0.00(+0.81%)
Sep 27, 2023 0.5121 0.5999 0.5121 0.5400 2,377 -0.00(-0.68%)
Sep 26, 2023 0.5680 0.5680 0.5411 0.5437 2,378 +0.00(+0.50%)
Sep 25, 2023 0.5600 0.5410 0.5410 0.5410 2,025 -0.02(-3.39%)
Sep 22, 2023 0.6019 0.6019 0.5300 0.5600 6,283 +0.01(+1.82%)
Sep 21, 2023 0.5600 0.5726 0.5500 0.5500 5,140 -0.04(-7.25%)
Sep 20, 2023 0.5860 0.6020 0.5600 0.5930 6,282 +0.00(+0.68%)
Sep 19, 2023 0.6000 0.6000 0.5444 0.5890 14,399 -0.01(-1.83%)
Sep 18, 2023 0.6014 0.6014 0.5430 0.6000 4,104 -0.00(-0.33%)
Sep 15, 2023 0.5800 0.6020 0.5130 0.6020 41,348 +0.01(+2.38%)
Sep 14, 2023 0.5650 0.5995 0.5640 0.5880 10,531 +0.02(+2.98%)
Sep 13, 2023 0.5800 0.5875 0.5640 0.5710 4,235 -0.03(-4.67%)
Sep 12, 2023 0.6050 0.6050 0.5606 0.5990 7,982 +0.02(+2.92%)
Sep 11, 2023 0.6150 0.6150 0.5786 0.5820 8,696 -0.03(-4.59%)
Sep 08, 2023 0.5900 0.6180 0.5606 0.6100 7,182 +0.02(+3.21%)
Sep 07, 2023 0.6460 0.6460 0.5901 0.5910 11,249 -0.04(-6.19%)
Sep 06, 2023 0.6200 0.6300 0.6200 0.6300 6,189 +0.00(+0.16%)
Sep 05, 2023 0.6010 0.6300 0.6000 0.6290 3,732 +0.01(+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.