Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

USA Rare Earth, Inc. - Warrant (NQ:USARW)

5.010 -0.420 (-7.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 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 (%)
Nov 04, 2025 4.990 5.848 4.360 5.010 512,994 -0.42(-7.73%)
Nov 03, 2025 7.450 7.520 5.111 5.430 888,135 -2.65(-32.80%)
Oct 31, 2025 8.410 8.760 7.423 8.080 366,972 -0.33(-3.92%)
Oct 30, 2025 9.720 10.00 7.470 8.410 804,154 -0.34(-3.89%)
Oct 29, 2025 8.900 9.420 8.020 8.750 200,606 +0.10(+1.16%)
Oct 28, 2025 9.900 10.60 8.580 8.650 258,228 -1.37(-13.67%)
Oct 27, 2025 10.09 10.26 8.500 10.02 642,857 -2.11(-17.38%)
Oct 24, 2025 13.38 13.99 12.01 12.13 298,590 -0.40(-3.21%)
Oct 23, 2025 13.55 13.78 12.31 12.53 236,720 -0.39(-3.02%)
Oct 22, 2025 13.77 14.87 11.60 12.92 403,802 -2.50(-16.21%)
Oct 21, 2025 17.59 18.16 14.92 15.42 409,926 -4.83(-23.85%)
Oct 20, 2025 18.53 20.69 15.44 20.25 415,424 +4.11(+25.46%)
Oct 17, 2025 14.16 18.49 14.00 16.14 479,806 -0.98(-5.72%)
Oct 16, 2025 21.47 22.34 16.90 17.12 581,514 -5.28(-23.57%)
Oct 15, 2025 23.93 24.30 16.00 22.40 598,918 -3.79(-14.47%)
Oct 14, 2025 30.52 30.60 22.57 26.19 831,588 -1.16(-4.24%)
Oct 13, 2025 27.14 32.49 26.07 27.35 1,183,554 +6.35(+30.24%)
Oct 10, 2025 22.92 26.46 19.95 21.00 1,335,682 +1.57(+8.08%)
Oct 09, 2025 17.46 21.02 16.37 19.43 717,060 +4.26(+28.08%)
Oct 08, 2025 18.05 18.25 14.28 15.17 579,191 -1.66(-9.86%)
Oct 07, 2025 15.70 19.35 15.33 16.83 780,791 +2.11(+14.33%)
Oct 06, 2025 16.55 17.68 13.81 14.72 758,336 +0.23(+1.59%)
Oct 03, 2025 14.89 16.86 13.76 14.49 2,195,156 +3.02(+26.27%)
Oct 02, 2025 8.000 12.07 8.000 11.47 2,261,797 +3.75(+48.64%)
Oct 01, 2025 7.600 8.080 7.260 7.720 339,227 +0.50(+6.96%)
Sep 30, 2025 7.300 7.750 6.588 7.218 143,593 -0.04(-0.58%)
Sep 29, 2025 8.440 8.440 6.891 7.260 170,455 +0.07(+0.93%)
Sep 26, 2025 7.650 7.650 6.470 7.193 418,566 -0.56(-7.18%)
Sep 25, 2025 6.320 8.320 6.023 7.750 542,200 +1.11(+16.72%)
Sep 24, 2025 7.890 7.890 6.520 6.640 164,905 -0.78(-10.51%)
Sep 23, 2025 6.150 7.590 6.150 7.420 965,941 +1.24(+20.06%)
Sep 22, 2025 5.900 6.370 5.700 6.180 117,722 -0.29(-4.48%)
Sep 19, 2025 6.620 6.620 6.000 6.470 145,714 -0.09(-1.37%)
Sep 18, 2025 6.000 6.670 5.730 6.560 394,091 +0.61(+10.25%)
Sep 17, 2025 5.570 6.000 5.310 5.950 196,458 +0.40(+7.21%)
Sep 16, 2025 5.150 6.050 5.060 5.550 303,201 +0.73(+15.15%)
Sep 15, 2025 5.160 5.220 4.610 4.820 96,116 -0.09(-1.83%)
Sep 12, 2025 5.230 5.260 4.890 4.910 183,213 -0.25(-4.84%)
Sep 11, 2025 4.720 5.300 4.720 5.160 184,538 +0.43(+9.09%)
Sep 10, 2025 4.900 5.000 4.620 4.730 119,740 -0.02(-0.42%)
Sep 09, 2025 4.370 4.910 4.370 4.750 153,939 +0.23(+5.09%)
Sep 08, 2025 4.330 4.670 4.330 4.520 150,474 -0.04(-0.88%)
Sep 05, 2025 4.800 4.840 4.350 4.560 271,716 -0.21(-4.40%)
Sep 04, 2025 4.630 4.875 4.590 4.770 721,359 +0.13(+2.80%)
Sep 03, 2025 5.000 5.064 4.630 4.640 145,165 -0.11(-2.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.