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 )

7.730 +0.970 (+14.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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.