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 )

3.450 +0.920 (+36.36%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
Mar 28, 2024 1.090 1.440 1.040 1.240 288,287 +0.22(+21.57%)
Mar 27, 2024 1.020 1.050 1.000 1.020 16,618 +0.00(+0.00%)
Mar 26, 2024 1.050 1.070 1.010 1.020 22,409 -0.01(-0.97%)
Mar 25, 2024 1.090 1.120 1.030 1.030 29,762 -0.05(-4.63%)
Mar 22, 2024 1.240 1.240 1.070 1.080 98,539 -0.17(-13.60%)
Mar 21, 2024 1.100 1.280 1.070 1.250 361,509 +0.20(+19.05%)
Mar 20, 2024 1.010 1.092 1.010 1.050 30,581 +0.03(+2.94%)
Mar 19, 2024 1.070 1.070 0.9500 1.020 23,273 -0.03(-2.86%)
Mar 18, 2024 1.120 1.140 0.9901 1.050 44,492 +0.04(+3.96%)
Mar 15, 2024 1.050 1.140 0.9223 1.010 80,136 -0.04(-3.81%)
Mar 14, 2024 1.160 1.180 0.9200 1.050 146,706 -0.15(-12.50%)
Mar 13, 2024 1.200 1.290 1.150 1.200 166,580 -0.05(-4.00%)
Mar 12, 2024 1.320 1.348 1.220 1.250 109,224 -0.08(-6.02%)
Mar 11, 2024 1.440 1.499 1.280 1.330 331,810 -0.17(-11.34%)
Mar 08, 2024 1.410 1.560 1.300 1.500 2,527,535 +0.16(+11.95%)
Mar 07, 2024 1.370 1.420 1.285 1.340 59,285 -0.06(-4.29%)
Mar 06, 2024 1.430 1.440 1.320 1.400 24,199 -0.02(-1.41%)
Mar 05, 2024 1.490 1.500 1.300 1.420 62,497 -0.06(-4.05%)
Mar 04, 2024 1.420 1.500 1.410 1.480 44,795 +0.09(+6.47%)
Mar 01, 2024 1.560 1.560 1.210 1.390 208,531 -0.14(-9.15%)
Feb 29, 2024 1.540 1.730 1.360 1.530 364,742 +0.01(+0.66%)
Feb 28, 2024 1.579 1.579 1.490 1.520 33,042 -0.01(-0.65%)
Feb 27, 2024 1.650 1.650 1.490 1.530 79,272 -0.12(-7.27%)
Feb 26, 2024 1.500 1.770 1.500 1.650 97,310 +0.13(+8.55%)
Feb 23, 2024 1.750 1.750 1.460 1.520 124,427 -0.29(-16.05%)
Feb 22, 2024 1.860 1.980 1.750 1.811 221,587 +0.07(+4.06%)
Feb 21, 2024 1.890 1.886 1.680 1.740 20,596 -0.05(-2.79%)
Feb 20, 2024 1.950 2.030 1.760 1.790 23,037 -0.17(-8.67%)
Feb 16, 2024 2.080 2.080 1.950 1.960 18,446 -0.05(-2.49%)
Feb 15, 2024 2.140 2.140 1.960 2.010 33,969 -0.09(-4.29%)
Feb 14, 2024 2.010 2.170 1.920 2.100 70,086 +0.07(+3.45%)
Feb 13, 2024 2.100 2.180 2.011 2.030 14,046 -0.04(-1.93%)
Feb 12, 2024 2.270 2.298 1.990 2.070 89,377 -0.25(-10.78%)
Feb 09, 2024 2.300 2.346 2.170 2.320 52,053 -0.03(-1.28%)
Feb 08, 2024 2.470 2.570 2.310 2.350 35,704 -0.06(-2.49%)
Feb 07, 2024 2.750 2.795 2.266 2.410 106,725 -0.31(-11.40%)
Feb 06, 2024 3.410 3.470 2.400 2.720 183,442 -1.11(-28.98%)
Feb 05, 2024 4.450 4.470 3.554 3.830 335,904 -0.26(-6.36%)
Feb 02, 2024 3.410 4.220 3.410 4.090 242,748 +0.56(+15.86%)
Feb 01, 2024 3.700 3.750 3.270 3.530 45,698 +0.03(+0.86%)
Jan 31, 2024 3.060 3.720 2.950 3.500 171,890 +0.51(+17.06%)
Jan 30, 2024 2.700 3.310 2.656 2.990 77,603 +0.31(+11.57%)
Jan 29, 2024 2.710 3.070 2.620 2.680 10,969 -0.10(-3.77%)
Jan 26, 2024 2.830 2.910 2.680 2.785 14,974 -0.15(-4.95%)
Jan 25, 2024 3.130 3.313 2.790 2.930 19,031 -0.25(-8.01%)
Jan 24, 2024 2.760 3.368 2.760 3.185 29,131 +0.43(+15.40%)
Jan 23, 2024 2.620 3.630 2.600 2.760 48,127 +0.16(+6.15%)
Jan 22, 2024 2.430 2.970 2.410 2.600 52,706 +2.23(+603.08%)
Jan 19, 2024 0.4417 0.4440 0.3601 0.3698 177,714 -0.07(-15.72%)
Jan 18, 2024 0.4500 0.4500 0.3885 0.4388 155,964 +0.04(+9.75%)
Jan 17, 2024 0.4100 0.4364 0.3639 0.3998 234,281 -0.07(-14.92%)
Jan 16, 2024 0.4700 0.4726 0.4276 0.4699 68,946 +0.02(+4.19%)
Jan 12, 2024 0.5000 0.5100 0.4500 0.4510 25,617 -0.04(-7.98%)
Jan 11, 2024 0.5000 0.5299 0.4900 0.4901 16,942 -0.01(-1.98%)
Jan 10, 2024 0.5300 0.5300 0.5000 0.5000 28,647 -0.01(-1.46%)
Jan 09, 2024 0.4850 0.5300 0.4850 0.5074 11,269 +0.00(+0.48%)
Jan 08, 2024 0.5407 0.5486 0.4700 0.5050 21,876 -0.01(-1.94%)
Jan 05, 2024 0.5300 0.5300 0.4837 0.5150 16,543 +0.00(+0.86%)
Jan 04, 2024 0.5195 0.5400 0.5106 0.5106 3,301 +0.01(+2.00%)
Jan 03, 2024 0.5264 0.5700 0.5000 0.5006 53,673 +0.01(+2.16%)
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.