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 )

4.160 +0.350 (+9.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 0.5983 0.5983 0.4887 0.4900 46,520 -0.08(-14.02%)
Dec 29, 2023 0.5600 0.6000 0.5276 0.5699 45,410 -0.01(-1.57%)
Dec 28, 2023 0.6100 0.6100 0.5548 0.5790 23,294 -0.02(-3.50%)
Dec 27, 2023 0.5910 0.6190 0.5241 0.6000 26,594 -0.03(-4.73%)
Dec 26, 2023 0.6053 0.6300 0.4500 0.6298 31,590 +0.01(+1.74%)
Dec 22, 2023 0.5710 0.6298 0.5710 0.6190 12,840 +0.02(+3.17%)
Dec 21, 2023 0.5591 0.6000 0.5591 0.6000 8,060 +0.03(+5.06%)
Dec 20, 2023 0.5972 0.6002 0.5711 0.5711 5,217 +0.01(+2.16%)
Dec 19, 2023 0.5835 0.5835 0.5562 0.5590 14,585 -0.00(-0.20%)
Dec 18, 2023 0.5531 0.5996 0.5531 0.5601 14,957 -0.01(-2.08%)
Dec 15, 2023 0.6077 0.6299 0.5712 0.5720 29,427 -0.02(-3.05%)
Dec 14, 2023 0.6500 0.6759 0.5900 0.5900 121,313 -0.02(-3.28%)
Dec 13, 2023 0.6200 0.7000 0.5685 0.6100 49,812 +0.01(+1.67%)
Dec 12, 2023 0.6515 0.6515 0.6000 0.6000 55,070 -0.00(-0.08%)
Dec 11, 2023 0.5060 0.6753 0.5007 0.6005 148,936 +0.05(+9.18%)
Dec 08, 2023 0.5123 0.5996 0.4950 0.5500 87,725 +0.04(+7.95%)
Dec 07, 2023 0.4745 0.5500 0.4745 0.5095 66,639 +0.02(+4.06%)
Dec 06, 2023 0.4300 0.4896 0.4274 0.4896 43,860 +0.04(+9.53%)
Dec 05, 2023 0.5400 0.5500 0.4274 0.4470 242,151 -0.09(-16.29%)
Dec 04, 2023 0.6984 0.6984 0.4971 0.5340 250,511 -0.19(-25.83%)
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.