American Rebel Historical Data - AREB

기업명	주식 심볼	시장	주식 타입
American Rebel Holdings Inc	AREB	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0012	0.35%	0.3399	02:14:32

개장가	저가	고가	종가	전일 종가
0.3386	0.3316	0.354		0.3387

AREB Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.3203	0.38	0.3076	0.3510789	661,330	0.0196	6.12%
1개월	0.29	0.39	0.2511	0.330467	372,845	0.0499	17.21%
3개월	0.249	0.46	0.2269	0.3340165	597,595	0.0909	36.51%
6개월	0.3632	0.46	0.2111	0.3304528	533,332	-0.0233	-6.42%
1년	3.4575	6.49	0.2111	1.75	1,060,314	-3.12	-90.17%
3년	83.75	105.00	0.2111	19.21	1,322,620	-83.41	-99.59%
5년	83.75	105.00	0.2111	19.21	1,322,620	-83.41	-99.59%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.3387	-0.0193	-5.39%	0.3654	0.3699	0.321	414,150
26 4월(4) 2024	0.358	0.003	0.85%	0.379	0.38	0.353	681,648
25 4월(4) 2024	0.355	-0.0022	-0.62%	0.365	0.3673	0.35	478,985
24 4월(4) 2024	0.3572	0.00875	2.51%	0.3532	0.365	0.3401	352,413
23 4월(4) 2024	0.34845	0.04745	15.76%	0.3203	0.3604	0.3076	1,379,453
20 4월(4) 2024	0.301	-0.0066	-2.15%	0.3075	0.3199	0.2926	79,842
19 4월(4) 2024	0.3076	0.00994	3.34%	0.301	0.3199	0.29	431,038
18 4월(4) 2024	0.29766	-0.00734	-2.41%	0.317	0.317	0.287	73,118
17 4월(4) 2024	0.305	-0.0247	-7.49%	0.3427	0.3427	0.2915	186,767
16 4월(4) 2024	0.3297	-0.0273	-7.65%	0.368	0.368	0.301	228,020
13 4월(4) 2024	0.356999	-0.0119	-3.23%	0.38	0.39	0.336	297,322
12 4월(4) 2024	0.3689	0.0367	11.05%	0.353	0.379	0.3339	411,059
11 4월(4) 2024	0.3322	0.0281	9.24%	0.304	0.362	0.2987	609,067
10 4월(4) 2024	0.3041	0.0211	7.46%	0.2915	0.309	0.2711	398,344
09 4월(4) 2024	0.283	-0.002	-0.70%	0.28	0.286	0.27	93,394
06 4월(4) 2024	0.285	0.0008	0.28%	0.2866	0.289	0.2511	506,304
05 4월(4) 2024	0.2842	-0.0098	-3.33%	0.305	0.305	0.271	577,884
04 4월(4) 2024	0.294	-0.006	-2.00%	0.3053	0.3053	0.284862	115,298
03 4월(4) 2024	0.30	0.001	0.33%	0.304	0.304	0.2901	31,800
02 4월(4) 2024	0.299	0.016	5.65%	0.29	0.301	0.2833	110,985