Skip to main content

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

7.730 +0.970 (+14.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 1.110 1.200 1.110 1.180 34,128 +0.07(+6.31%)
Oct 31, 2022 1.200 1.198 1.095 1.110 47,918 -0.01(-1.33%)
Oct 28, 2022 1.160 1.210 1.050 1.125 72,742 -0.02(-2.17%)
Oct 27, 2022 1.230 1.230 1.100 1.150 23,846 -0.09(-7.26%)
Oct 26, 2022 1.140 1.240 1.139 1.240 18,795 +0.03(+2.48%)
Oct 25, 2022 1.250 1.250 1.150 1.210 27,540 +0.07(+6.14%)
Oct 24, 2022 1.150 1.190 1.120 1.140 58,540 +0.00(+0.00%)
Oct 21, 2022 1.180 1.236 1.130 1.140 43,575 -0.06(-5.00%)
Oct 20, 2022 1.300 1.350 1.130 1.200 41,142 -0.10(-7.69%)
Oct 19, 2022 1.310 1.400 1.250 1.300 100,187 +0.02(+1.56%)
Oct 18, 2022 1.340 1.370 1.244 1.280 23,408 -0.02(-1.54%)
Oct 17, 2022 1.220 1.300 1.200 1.300 46,921 +0.05(+4.00%)
Oct 14, 2022 1.280 1.340 1.220 1.250 26,034 -0.09(-6.72%)
Oct 13, 2022 1.340 1.395 1.280 1.340 76,910 +0.07(+5.51%)
Oct 12, 2022 1.300 1.410 1.220 1.270 52,637 -0.01(-0.78%)
Oct 11, 2022 1.530 1.540 1.110 1.280 79,720 -0.31(-19.27%)
Oct 10, 2022 1.570 1.680 1.510 1.586 30,191 -0.02(-1.52%)
Oct 07, 2022 1.510 1.635 1.510 1.610 31,040 +0.06(+3.54%)
Oct 06, 2022 1.610 1.640 1.520 1.555 34,745 +0.00(+0.32%)
Oct 05, 2022 1.700 1.700 1.500 1.550 45,609 -0.19(-10.92%)
Oct 04, 2022 1.790 1.810 1.723 1.740 28,353 +0.06(+3.57%)
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.