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 )

3.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2023 0.9300 0.9300 0.8400 0.8999 9,962 +0.02(+2.26%)
May 30, 2023 0.8900 0.9000 0.8400 0.8800 17,313 +0.00(+0.01%)
May 26, 2023 0.8700 0.8821 0.8401 0.8799 2,820 +0.05(+6.01%)
May 25, 2023 0.8300 0.9150 0.8300 0.8300 27,524 -0.07(-7.26%)
May 24, 2023 0.9055 0.9055 0.8950 0.8950 715 -0.01(-1.16%)
May 23, 2023 0.8424 0.9759 0.8424 0.9055 9,521 +0.03(+3.60%)
May 22, 2023 0.9740 0.9740 0.8681 0.8740 32,468 -0.03(-3.03%)
May 19, 2023 0.9950 0.9950 0.9000 0.9013 50,081 +0.00(+0.14%)
May 18, 2023 0.8500 0.9290 0.7927 0.9000 113,906 +0.06(+7.14%)
May 17, 2023 0.8673 0.8673 0.7401 0.8400 64,148 +0.02(+2.50%)
May 16, 2023 0.8711 1.000 0.7600 0.8195 83,462 -0.13(-13.74%)
May 15, 2023 0.8624 1.010 0.8624 0.9500 4,024 +0.04(+4.41%)
May 12, 2023 0.9675 0.9726 0.8600 0.9099 42,870 -0.07(-7.15%)
May 11, 2023 0.9650 0.9999 0.9400 0.9800 16,180 -0.04(-3.91%)
May 10, 2023 1.040 1.060 0.9677 1.020 35,137 -0.05(-4.71%)
May 09, 2023 0.9400 1.100 0.9400 1.070 70,831 +0.14(+15.21%)
May 08, 2023 0.9882 0.9882 0.9100 0.9290 7,421 -0.05(-5.18%)
May 05, 2023 0.9100 0.9899 0.8700 0.9798 7,389 +0.05(+5.92%)
May 04, 2023 0.9700 0.9900 0.8914 0.9250 22,386 -0.04(-4.64%)
May 03, 2023 0.8500 1.000 0.8500 0.9700 117,186 +0.10(+11.49%)
May 02, 2023 0.8955 0.9000 0.8328 0.8700 8,848 +0.00(+0.01%)
May 01, 2023 0.8811 0.8811 0.8001 0.8699 12,331 -0.03(-3.34%)
Apr 28, 2023 0.8995 0.9200 0.8611 0.9000 17,941 +0.01(+1.25%)
Apr 27, 2023 0.8400 0.9199 0.8400 0.8889 5,621 +0.02(+2.17%)
Apr 26, 2023 0.8601 0.9179 0.8500 0.8700 12,324 -0.05(-5.23%)
Apr 25, 2023 0.9000 0.9300 0.8210 0.9180 12,781 +0.01(+0.89%)
Apr 24, 2023 0.9000 0.9496 0.8500 0.9099 24,722 +0.01(+1.14%)
Apr 21, 2023 0.8760 0.8998 0.8201 0.8996 9,016 +0.05(+5.59%)
Apr 20, 2023 0.9000 0.9149 0.8499 0.8520 12,577 -0.03(-3.19%)
Apr 19, 2023 0.9200 0.9240 0.8308 0.8801 22,891 +0.00(+0.01%)
Apr 18, 2023 0.8891 0.8891 0.8531 0.8800 3,311 +0.03(+3.15%)
Apr 17, 2023 0.8725 0.8800 0.8501 0.8531 15,794 -0.00(-0.51%)
Apr 14, 2023 0.8900 0.8901 0.8200 0.8575 36,791 -0.03(-3.66%)
Apr 13, 2023 0.9045 0.9400 0.8611 0.8901 21,128 -0.05(-5.29%)
Apr 12, 2023 0.9400 0.9500 0.8812 0.9398 39,937 +0.01(+1.16%)
Apr 11, 2023 0.9000 0.9411 0.9000 0.9290 12,783 -0.00(-0.11%)
Apr 10, 2023 0.9450 0.9451 0.8813 0.9300 4,149 +0.03(+3.33%)
Apr 06, 2023 0.9000 0.9400 0.9000 0.9000 2,384 -0.04(-4.27%)
Apr 05, 2023 0.9500 0.9600 0.8908 0.9401 15,121 -0.01(-1.03%)
Apr 04, 2023 0.9610 0.9610 0.9001 0.9499 14,410 +0.01(+1.26%)
Apr 03, 2023 0.8872 0.9600 0.8872 0.9381 34,155 +0.01(+0.98%)
Mar 31, 2023 0.9300 0.9300 0.8611 0.9290 12,439 +0.02(+2.21%)
Mar 30, 2023 0.8999 0.9500 0.8800 0.9089 46,488 +0.01(+0.99%)
Mar 29, 2023 0.8400 0.9088 0.8400 0.9000 20,698 +0.04(+4.65%)
Mar 28, 2023 0.8300 0.9100 0.8300 0.8600 3,359 +0.01(+0.69%)
Mar 27, 2023 0.8730 0.9200 0.8531 0.8541 3,656 -0.05(-5.10%)
Mar 24, 2023 0.8899 0.9700 0.8177 0.9000 77,800 +0.01(+1.12%)
Mar 23, 2023 0.8500 0.9300 0.8100 0.8900 46,677 +0.03(+3.49%)
Mar 22, 2023 0.9046 0.9379 0.8500 0.8600 10,667 -0.01(-0.68%)
Mar 21, 2023 0.8500 0.9000 0.8300 0.8659 36,637 -0.00(-0.47%)
Mar 20, 2023 0.8752 0.8999 0.8112 0.8700 17,684 +0.04(+4.42%)
Mar 17, 2023 0.9011 0.9290 0.8332 0.8332 36,901 -0.10(-10.31%)
Mar 16, 2023 0.8115 0.9600 0.8100 0.9290 80,798 +0.08(+9.82%)
Mar 15, 2023 0.9300 0.9900 0.8100 0.8459 305,219 -0.11(-11.89%)
Mar 14, 2023 1.120 1.150 0.9316 0.9600 206,655 -0.11(-10.28%)
Mar 13, 2023 0.8100 1.150 0.8101 1.070 867,358 +0.25(+30.41%)
Mar 10, 2023 0.8400 0.9000 0.8112 0.8205 40,232 -0.05(-6.28%)
Mar 09, 2023 0.9000 0.9000 0.8510 0.8755 21,725 -0.02(-2.72%)
Mar 08, 2023 0.9300 0.9289 0.8600 0.9000 17,412 +0.02(+2.27%)
Mar 07, 2023 0.8600 0.9025 0.8300 0.8800 27,077 +0.02(+2.11%)
Mar 06, 2023 0.8837 0.8837 0.8300 0.8618 28,811 -0.01(-0.95%)
Mar 03, 2023 0.8700 0.9199 0.8170 0.8701 75,750 -0.03(-3.32%)
Mar 02, 2023 0.9390 0.9399 0.8606 0.9000 32,249 -0.03(-3.23%)
Mar 01, 2023 0.9500 0.9690 0.8600 0.9300 52,543 -0.06(-5.93%)
Feb 28, 2023 0.9591 0.9886 0.9341 0.9886 28,295 +0.02(+2.52%)
Feb 27, 2023 0.9600 1.010 0.9300 0.9643 11,055 +0.00(+0.25%)
Feb 24, 2023 1.000 1.000 0.9200 0.9619 65,410 +0.00(+0.21%)
Feb 23, 2023 0.9300 1.000 0.9253 0.9599 78,960 -0.02(-2.05%)
Feb 22, 2023 0.9900 0.9926 0.9502 0.9800 27,790 -0.01(-1.26%)
Feb 21, 2023 1.000 1.000 0.9501 0.9925 13,857 -0.01(-0.73%)
Feb 17, 2023 1.000 1.020 0.9500 0.9998 67,076 +0.00(+0.32%)
Feb 16, 2023 1.060 1.060 0.9800 0.9966 152,097 -0.06(-5.98%)
Feb 15, 2023 1.050 1.090 1.000 1.060 69,422 +0.03(+2.92%)
Feb 14, 2023 1.020 1.040 0.9849 1.030 55,536 +0.01(+0.97%)
Feb 13, 2023 1.090 1.090 0.9900 1.020 62,915 -0.02(-1.92%)
Feb 10, 2023 1.030 1.050 0.9700 1.040 38,464 +0.01(+0.97%)
Feb 09, 2023 1.070 1.070 1.010 1.030 35,912 -0.01(-0.96%)
Feb 08, 2023 1.050 1.100 1.040 1.040 31,284 +0.03(+2.48%)
Feb 07, 2023 1.070 1.070 1.010 1.015 54,025 -0.05(-5.07%)
Feb 06, 2023 1.010 1.097 1.010 1.069 65,310 +0.01(+0.74%)
Feb 03, 2023 1.060 1.080 1.055 1.061 78,171 -0.01(-0.82%)
Feb 02, 2023 1.140 1.140 1.030 1.070 81,878 -0.03(-2.74%)
Feb 01, 2023 1.080 1.130 1.040 1.100 102,849 +0.06(+5.78%)
Jan 31, 2023 1.070 1.090 1.030 1.040 60,188 -0.02(-1.70%)
Jan 30, 2023 1.090 1.120 1.030 1.058 83,831 -0.04(-3.82%)
Jan 27, 2023 1.110 1.144 1.070 1.100 46,225 +0.00(+0.00%)
Jan 26, 2023 1.140 1.140 1.100 1.100 20,856 -0.04(-3.51%)
Jan 25, 2023 1.170 1.200 1.120 1.140 32,461 -0.05(-4.20%)
Jan 24, 2023 1.210 1.220 1.130 1.190 69,209 -0.01(-0.83%)
Jan 23, 2023 1.240 1.240 1.140 1.200 278,716 +0.00(+0.00%)
Jan 20, 2023 1.230 1.230 1.140 1.200 69,213 +0.00(+0.00%)
Jan 19, 2023 1.270 1.350 1.161 1.200 163,520 -0.03(-2.22%)
Jan 18, 2023 1.190 1.320 1.158 1.227 536,340 +0.01(+0.59%)
Jan 17, 2023 1.050 1.240 0.9827 1.220 528,906 +0.25(+25.85%)
Jan 13, 2023 0.9400 0.9872 0.9100 0.9694 80,800 +0.03(+2.85%)
Jan 12, 2023 0.9300 0.9800 0.9000 0.9425 67,917 -0.00(-0.26%)
Jan 11, 2023 0.8998 0.9642 0.8790 0.9450 135,917 +0.06(+6.19%)
Jan 10, 2023 0.8511 0.9000 0.8208 0.8899 90,746 +0.04(+4.57%)
Jan 09, 2023 0.8017 0.8897 0.8016 0.8510 62,807 +0.05(+6.23%)
Jan 06, 2023 0.8470 0.8470 0.8000 0.8011 41,358 +0.00(+0.14%)
Jan 05, 2023 0.8000 0.8287 0.7722 0.8000 65,708 -0.02(-2.43%)
Jan 04, 2023 0.8623 0.8623 0.7750 0.8199 55,271 -0.01(-1.22%)
Jan 03, 2023 0.8900 0.8900 0.7770 0.8300 145,891 +0.01(+1.21%)
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%)
Oct 03, 2022 1.850 1.910 1.650 1.680 39,360 -0.16(-8.70%)
Sep 30, 2022 1.840 2.024 1.840 1.840 22,297 -0.02(-1.08%)
Sep 29, 2022 1.910 2.160 1.760 1.860 106,095 -0.09(-4.62%)
Sep 28, 2022 1.800 2.090 1.800 1.950 121,891 +0.13(+7.14%)
Sep 27, 2022 1.950 2.010 1.760 1.820 66,488 -0.10(-5.34%)
Sep 26, 2022 1.873 2.000 1.800 1.923 19,270 +0.00(+0.14%)
Sep 23, 2022 2.040 2.105 1.900 1.920 57,355 -0.12(-5.88%)
Sep 22, 2022 2.060 2.100 1.970 2.040 35,337 +0.00(+0.00%)
Sep 21, 2022 2.110 2.300 2.010 2.040 47,823 -0.22(-9.73%)
Sep 20, 2022 2.180 2.380 2.046 2.260 152,123 +0.23(+11.33%)
Sep 19, 2022 2.100 2.290 1.960 2.030 124,971 -0.08(-3.79%)
Sep 16, 2022 2.230 2.360 2.110 2.110 99,492 -0.16(-7.05%)
Sep 15, 2022 2.380 2.460 2.230 2.270 158,333 -0.20(-8.10%)
Sep 14, 2022 2.370 2.700 2.280 2.470 299,286 +0.08(+3.30%)
Sep 13, 2022 2.500 2.800 2.320 2.391 566,007 -0.18(-6.96%)
Sep 12, 2022 2.590 3.000 2.510 2.570 388,023 +0.20(+8.44%)
Sep 09, 2022 2.350 2.600 2.250 2.370 420,858 +0.09(+3.95%)
Sep 08, 2022 2.200 2.330 2.180 2.280 73,044 +0.04(+1.79%)
Sep 07, 2022 2.280 2.445 2.110 2.240 91,972 -0.11(-4.68%)
Sep 06, 2022 2.440 2.497 2.200 2.350 180,166 -0.13(-5.24%)
Sep 02, 2022 2.770 2.800 2.350 2.480 690,702 -0.12(-4.45%)
Sep 01, 2022 2.590 2.860 2.510 2.595 355,486 -0.03(-1.04%)
Aug 31, 2022 2.340 2.751 2.300 2.623 290,661 +0.29(+12.56%)
Aug 30, 2022 2.520 2.600 2.300 2.330 100,265 -0.13(-5.33%)
Aug 29, 2022 2.780 2.830 2.400 2.461 190,886 -0.34(-12.10%)
Aug 26, 2022 2.940 3.130 2.730 2.800 216,678 -0.15(-5.08%)
Aug 25, 2022 3.050 3.280 2.720 2.950 403,589 -0.37(-11.14%)
Aug 24, 2022 3.400 3.519 2.920 3.320 1,143,005 -0.09(-2.64%)
Aug 23, 2022 3.430 3.620 3.150 3.410 378,079 -0.13(-3.67%)
Aug 22, 2022 4.130 4.240 3.450 3.540 771,016 -0.11(-3.01%)
Aug 19, 2022 3.720 4.090 3.410 3.650 555,044 -0.32(-8.06%)
Aug 18, 2022 4.020 4.150 3.770 3.970 564,360 -0.27(-6.37%)
Aug 17, 2022 3.870 4.460 3.850 4.240 655,321 +0.14(+3.41%)
Aug 16, 2022 4.650 5.210 4.010 4.100 2,561,757 +0.11(+2.76%)
Aug 15, 2022 4.310 4.550 3.580 3.990 941,620 -0.81(-16.87%)
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.