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

- Apartments

Recent Quotes

My Watchlist

Indicators

American Rebel Holdings, Inc. - Common Stock (NQ:AREB)

2.480 -0.210 (-7.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.640	2.700	2.470	2.480	752,464	-0.21(-7.81%)
May 15, 2025	2.750	2.850	2.650	2.690	723,176	-0.11(-3.93%)
May 14, 2025	2.850	3.050	2.750	2.800	1,369,720	-0.12(-4.11%)
May 13, 2025	2.770	2.980	2.640	2.920	977,846	+0.12(+4.29%)
May 12, 2025	2.750	3.038	2.624	2.800	1,054,097	-0.01(-0.36%)
May 09, 2025	3.030	3.060	2.770	2.810	1,094,606	-0.25(-8.17%)
May 08, 2025	2.950	3.180	2.850	3.060	1,566,866	+0.00(+0.00%)
May 07, 2025	3.050	3.120	3.000	3.060	1,898,942	-0.10(-3.16%)
May 06, 2025	3.880	4.100	2.990	3.160	30,147,984	+0.23(+7.85%)
May 05, 2025	3.050	3.110	2.800	2.930	1,041,379	-0.12(-3.93%)
May 02, 2025	3.070	3.190	2.942	3.050	1,846,288	+0.01(+0.33%)
May 01, 2025	3.250	3.560	3.010	3.040	2,737,562	-0.24(-7.32%)
Apr 30, 2025	3.000	3.660	3.000	3.280	3,456,016	+0.04(+1.23%)
Apr 29, 2025	3.150	4.160	2.900	3.240	14,766,855	-0.09(-2.70%)
Apr 28, 2025	3.820	3.860	3.160	3.330	2,327,348	-0.52(-13.51%)
Apr 25, 2025	4.220	4.570	3.520	3.850	17,432,444	-0.07(-1.79%)
Apr 24, 2025	3.620	4.790	3.520	3.920	83,474,040	+0.85(+27.69%)
Apr 23, 2025	2.160	3.970	2.080	3.070	91,641,976	+0.86(+38.91%)
Apr 22, 2025	2.320	2.600	1.955	2.210	3,046,516	-0.18(-7.53%)
Apr 21, 2025	2.090	2.980	1.800	2.390	11,927,080	-2.77(-53.68%)
Apr 17, 2025	6.600	6.934	4.500	5.160	1,822,077	-1.43(-21.70%)
Apr 16, 2025	7.650	7.750	6.215	6.590	884,280	-1.22(-15.62%)
Apr 15, 2025	7.900	8.470	7.250	7.810	2,153,061	+0.21(+2.76%)
Apr 14, 2025	8.870	9.450	6.620	7.600	10,875,754	+1.39(+22.38%)
Apr 11, 2025	8.260	10.47	6.140	6.210	9,048,800	-1.04(-14.34%)
Apr 10, 2025	6.300	12.40	5.818	7.250	32,184,012	+1.67(+29.93%)
Apr 09, 2025	8.130	9.740	5.510	5.580	1,479,753	-3.52(-38.68%)
Apr 08, 2025	10.91	13.60	7.300	9.100	2,599,395	-1.51(-14.23%)
Apr 07, 2025	16.34	16.40	9.620	10.61	4,728,482	-8.89(-45.59%)
Apr 04, 2025	8.000	20.89	5.410	19.50	83,209,040	+15.54(+392.42%)
Apr 03, 2025	4.230	5.270	2.790	3.960	5,607,587	-2.33(-37.04%)
Apr 02, 2025	1.420	8.450	1.310	6.290	77,784,552	+4.87(+342.96%)
Apr 01, 2025	1.220	2.070	1.100	1.420	1,523,742	+0.08(+5.97%)
Mar 31, 2025	1.550	1.630	1.150	1.340	540,466	-0.36(-21.18%)
Mar 28, 2025	2.475	2.553	1.627	1.700	273,470	-0.78(-31.31%)
Mar 27, 2025	2.600	2.670	2.143	2.475	426,768	-0.92(-27.21%)
Mar 26, 2025	2.675	3.987	2.440	3.400	1,305,397	+0.65(+23.64%)
Mar 25, 2025	2.998	3.000	2.525	2.750	128,986	-0.31(-10.06%)
Mar 24, 2025	3.725	3.725	2.780	3.058	226,961	-0.78(-20.38%)
Mar 21, 2025	4.150	4.225	3.525	3.840	68,184	-0.31(-7.47%)
Mar 20, 2025	4.375	4.580	3.835	4.150	124,684	-0.52(-11.23%)
Mar 19, 2025	5.250	7.825	4.295	4.675	408,668	-0.65(-12.21%)
Mar 18, 2025	5.750	5.763	5.135	5.325	70,286	-0.38(-6.74%)
Mar 17, 2025	5.575	5.947	5.048	5.710	77,101	+0.35(+6.58%)
Mar 14, 2025	5.100	6.000	5.075	5.357	77,193	-0.09(-1.61%)
Mar 13, 2025	6.485	6.492	5.322	5.445	175,005	-2.74(-33.50%)
Mar 12, 2025	9.050	12.22	7.675	8.188	4,210,694	+0.59(+7.77%)
Mar 11, 2025	8.137	8.250	7.500	7.598	15,642	-0.79(-9.45%)
Mar 10, 2025	8.887	8.990	7.555	8.390	17,992	-0.73(-8.05%)
Mar 07, 2025	9.875	9.988	8.825	9.125	31,603	-0.78(-7.87%)
Mar 06, 2025	10.92	11.20	8.800	9.905	27,326	-1.06(-9.65%)
Mar 05, 2025	12.50	12.50	10.50	10.96	17,113	-1.67(-13.25%)
Mar 04, 2025	12.50	13.11	12.50	12.64	14,177	-0.36(-2.79%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

American Rebel Holdings, Inc. - Common Stock (NQ:AREB)

Historical Prices