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 )

2.000 -0.100 (-4.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 2.045 2.220 1.910 2.000 21,089 -0.10(-4.76%)
Oct 29, 2024 2.100 2.290 2.060 2.100 13,836 +0.03(+1.45%)
Oct 28, 2024 1.890 2.090 1.890 2.070 11,777 +0.17(+8.95%)
Oct 25, 2024 2.070 2.070 1.900 1.900 14,688 -0.20(-9.52%)
Oct 24, 2024 2.190 2.190 1.940 2.100 40,984 +0.04(+1.94%)
Oct 23, 2024 2.270 2.335 2.060 2.060 22,280 -0.20(-8.85%)
Oct 22, 2024 2.440 2.440 2.220 2.260 24,401 -0.18(-7.38%)
Oct 21, 2024 2.500 2.500 2.340 2.440 14,047 -0.05(-2.01%)
Oct 18, 2024 2.520 2.689 2.480 2.490 24,264 -0.05(-1.97%)
Oct 17, 2024 2.480 2.870 2.450 2.540 49,930 +0.05(+2.01%)
Oct 16, 2024 2.550 2.550 2.415 2.490 15,015 -0.06(-2.35%)
Oct 15, 2024 2.570 2.597 2.273 2.550 46,546 -0.02(-0.78%)
Oct 14, 2024 2.600 2.610 2.411 2.570 5,047 +0.04(+1.58%)
Oct 11, 2024 2.520 2.734 2.273 2.530 33,433 +0.09(+3.69%)
Oct 10, 2024 2.610 2.759 2.290 2.440 52,504 -0.19(-7.22%)
Oct 09, 2024 2.660 2.715 2.630 2.630 11,211 -0.09(-3.31%)
Oct 08, 2024 2.690 2.950 2.670 2.720 7,816 -0.06(-2.16%)
Oct 07, 2024 2.730 2.809 2.600 2.780 10,713 -0.06(-2.11%)
Oct 04, 2024 2.880 3.060 2.800 2.840 10,964 -0.06(-2.07%)
Oct 03, 2024 2.890 3.000 2.890 2.900 13,221 -0.09(-3.01%)
Oct 02, 2024 2.940 2.990 2.780 2.990 7,541 +0.05(+1.70%)
Oct 01, 2024 2.950 3.040 2.940 2.940 12,972 -0.04(-1.34%)
Sep 30, 2024 2.970 3.020 2.920 2.980 13,289 -0.05(-1.65%)
Sep 27, 2024 3.170 3.190 3.000 3.030 42,148 +0.01(+0.33%)
Sep 26, 2024 3.020 3.230 3.020 3.020 41,985 +0.00(+0.00%)
Sep 25, 2024 3.030 3.120 3.000 3.020 53,630 +0.03(+1.00%)
Sep 24, 2024 3.000 3.120 2.990 2.990 28,458 +0.03(+0.91%)
Sep 23, 2024 3.090 3.120 2.960 2.963 19,225 -0.07(-2.21%)
Sep 20, 2024 3.050 3.170 3.000 3.030 42,884 -0.02(-0.66%)
Sep 19, 2024 3.270 3.408 3.050 3.050 44,114 -0.04(-1.29%)
Sep 18, 2024 3.340 3.520 3.080 3.090 12,662 -0.43(-12.22%)
Sep 17, 2024 3.445 3.540 3.314 3.520 13,347 +0.19(+5.71%)
Sep 16, 2024 3.470 3.580 3.270 3.330 14,375 -0.17(-4.86%)
Sep 13, 2024 3.280 3.590 3.275 3.500 17,531 +0.20(+6.06%)
Sep 12, 2024 3.230 3.450 3.180 3.300 62,457 +0.08(+2.48%)
Sep 11, 2024 3.110 3.450 3.053 3.220 17,058 -0.06(-1.83%)
Sep 10, 2024 3.360 3.400 3.260 3.280 7,647 -0.12(-3.53%)
Sep 09, 2024 3.250 3.470 3.210 3.400 33,549 +0.15(+4.62%)
Sep 06, 2024 3.050 3.250 3.030 3.250 13,476 +0.10(+3.17%)
Sep 05, 2024 3.100 3.275 3.030 3.150 13,162 +0.05(+1.61%)
Sep 04, 2024 3.360 3.365 3.030 3.100 36,098 -0.26(-7.74%)
Sep 03, 2024 3.380 3.440 3.280 3.360 8,560 -0.05(-1.47%)
Aug 30, 2024 3.420 3.490 3.345 3.410 7,578 +0.02(+0.59%)
Aug 29, 2024 3.530 3.540 3.262 3.390 15,520 -0.14(-3.97%)
Aug 28, 2024 3.400 3.750 3.340 3.530 44,052 +0.13(+3.82%)
Aug 27, 2024 3.630 3.630 3.400 3.400 21,778 -0.29(-7.86%)
Aug 26, 2024 3.920 3.930 3.600 3.690 25,319 -0.18(-4.65%)
Aug 23, 2024 3.950 4.120 3.818 3.870 38,190 -0.05(-1.28%)
Aug 22, 2024 3.750 4.040 3.750 3.920 113,269 +0.17(+4.53%)
Aug 21, 2024 3.860 3.970 3.690 3.750 69,584 -0.12(-3.10%)
Aug 20, 2024 3.970 4.073 3.666 3.870 85,598 -0.07(-1.78%)
Aug 19, 2024 3.600 4.240 3.574 3.940 151,710 +0.32(+8.84%)
Aug 16, 2024 3.680 4.000 3.450 3.620 145,169 -0.13(-3.47%)
Aug 15, 2024 3.560 3.960 3.320 3.750 423,863 -0.04(-1.06%)
Aug 14, 2024 3.360 5.470 3.100 3.790 6,257,549 +0.99(+35.36%)
Aug 13, 2024 3.110 3.110 2.550 2.800 39,679 -0.20(-6.67%)
Aug 12, 2024 3.100 3.140 2.920 3.000 22,383 -0.08(-2.60%)
Aug 09, 2024 3.210 3.300 3.021 3.080 13,157 -0.11(-3.45%)
Aug 08, 2024 3.290 3.540 3.100 3.190 26,497 -0.06(-1.85%)
Aug 07, 2024 3.310 3.570 3.130 3.250 39,059 +0.07(+2.20%)
Aug 06, 2024 2.820 3.590 2.820 3.180 96,931 +0.28(+9.66%)
Aug 05, 2024 3.160 3.160 2.780 2.900 86,717 -0.46(-13.69%)
Aug 02, 2024 4.020 4.020 3.300 3.360 112,138 -0.92(-21.50%)
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.