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 (%)
Jun 30, 2023 0.7900 0.8000 0.7700 0.7900 32,330 -0.02(-2.47%)
Jun 29, 2023 0.7928 0.8198 0.7600 0.8100 3,891 +0.04(+5.76%)
Jun 28, 2023 0.7700 0.8400 0.7541 0.7659 15,427 -0.06(-7.40%)
Jun 27, 2023 0.8001 0.8431 0.7920 0.8271 11,590 -0.02(-2.05%)
Jun 26, 2023 0.8150 0.8448 0.7527 0.8444 22,128 +0.03(+4.25%)
Jun 23, 2023 0.8300 0.8407 0.7651 0.8100 15,647 +0.00(+0.00%)
Jun 22, 2023 0.8200 0.8300 0.8100 0.8100 7,289 +0.00(+0.00%)
Jun 21, 2023 0.8214 0.8986 0.8010 0.8100 23,797 -0.01(-1.34%)
Jun 20, 2023 0.8670 0.8800 0.8160 0.8210 8,454 -0.05(-5.63%)
Jun 16, 2023 0.8400 0.8700 0.8160 0.8700 12,968 +0.03(+3.57%)
Jun 15, 2023 0.9196 0.9196 0.8220 0.8400 8,157 +0.01(+1.20%)
Jun 14, 2023 0.8343 0.8824 0.7998 0.8300 34,211 -0.04(-4.65%)
Jun 13, 2023 0.8600 0.8999 0.8600 0.8705 40,627 +0.01(+1.23%)
Jun 12, 2023 0.8500 0.8800 0.8450 0.8599 2,232 +0.02(+2.52%)
Jun 09, 2023 0.8400 0.8900 0.8300 0.8388 8,081 -0.01(-1.32%)
Jun 08, 2023 0.8798 0.8900 0.8300 0.8500 43,592 -0.04(-4.49%)
Jun 07, 2023 0.8700 0.8900 0.8500 0.8900 50,621 +0.05(+5.95%)
Jun 06, 2023 0.8399 0.8699 0.8300 0.8400 21,347 +0.01(+1.20%)
Jun 05, 2023 0.8999 0.8999 0.8207 0.8300 38,538 -0.03(-3.48%)
Jun 02, 2023 0.8503 0.8750 0.8300 0.8599 31,245 -0.01(-0.61%)
Jun 01, 2023 0.8538 0.8822 0.8401 0.8652 13,638 -0.03(-3.86%)
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%)
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.