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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.250 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2025	1.100	1.370	1.080	1.250	1,570,044	+0.12(+10.62%)
Nov 10, 2025	1.150	1.300	1.122	1.130	594,156	-0.02(-1.74%)
Nov 07, 2025	1.260	1.300	1.050	1.150	934,434	-0.13(-10.16%)
Nov 06, 2025	1.430	1.450	1.253	1.280	537,917	-0.17(-11.72%)
Nov 05, 2025	1.450	1.480	1.300	1.450	582,297	+0.01(+0.69%)
Nov 04, 2025	1.500	1.630	1.400	1.440	934,491	-0.06(-4.00%)
Nov 03, 2025	1.440	1.600	1.350	1.500	1,064,662	+0.05(+3.45%)
Oct 31, 2025	1.410	1.490	1.345	1.450	1,008,866	-0.03(-2.03%)
Oct 30, 2025	1.440	1.505	1.400	1.480	1,039,386	+0.02(+1.37%)
Oct 29, 2025	1.550	1.840	1.440	1.460	2,918,684	-0.07(-4.58%)
Oct 28, 2025	1.630	1.850	1.530	1.530	2,548,499	-0.18(-10.53%)
Oct 27, 2025	2.040	2.099	1.650	1.710	4,072,430	-0.49(-22.27%)
Oct 24, 2025	2.790	2.950	2.200	2.200	8,007,597	-1.57(-41.64%)
Oct 23, 2025	2.710	3.780	2.630	3.770	70,381,072	+1.62(+75.35%)
Oct 22, 2025	1.650	2.310	1.540	2.150	69,421,544	+0.90(+72.00%)
Oct 21, 2025	1.340	1.400	1.220	1.250	7,079,289	-0.62(-33.16%)
Oct 20, 2025	2.060	2.120	1.820	1.870	2,262,446	-0.31(-14.22%)
Oct 17, 2025	1.720	3.330	1.720	2.180	5,818,578	-1.38(-38.76%)
Oct 16, 2025	3.850	3.990	3.440	3.560	237,959	-0.31(-8.01%)
Oct 15, 2025	4.020	4.310	3.830	3.870	261,452	-0.09(-2.27%)
Oct 14, 2025	4.290	4.290	3.880	3.960	393,071	-0.48(-10.81%)
Oct 13, 2025	5.020	5.150	4.390	4.440	413,770	-0.07(-1.55%)
Oct 10, 2025	5.850	5.850	4.500	4.510	404,560	-1.33(-22.77%)
Oct 09, 2025	6.510	6.960	5.720	5.840	478,108	-1.19(-16.93%)
Oct 08, 2025	5.840	10.94	5.736	7.030	8,936,959	+1.32(+23.12%)
Oct 07, 2025	6.810	6.975	5.550	5.710	510,737	-1.79(-23.87%)
Oct 06, 2025	10.50	10.60	7.310	7.500	814,446	-2.97(-28.37%)
Oct 03, 2025	16.75	17.00	10.31	10.47	821,931	-8.13(-43.72%)
Oct 02, 2025	19.18	20.39	16.25	18.60	167,503	+0.38(+2.09%)
Oct 01, 2025	20.00	21.80	16.40	18.22	115,286	-0.85(-4.46%)
Sep 30, 2025	24.00	24.00	18.20	19.07	116,480	-7.13(-27.20%)
Sep 29, 2025	26.20	28.00	25.70	26.20	82,283	-0.20(-0.76%)
Sep 26, 2025	22.00	31.00	20.60	26.40	460,328	+5.80(+28.16%)
Sep 25, 2025	22.60	24.00	19.81	20.60	86,764	-0.80(-3.74%)
Sep 24, 2025	26.00	26.00	20.00	21.40	125,139	-3.20(-13.01%)
Sep 23, 2025	15.00	26.00	12.00	24.60	1,158,034	+9.15(+59.20%)
Sep 22, 2025	15.60	16.12	14.66	15.45	9,041	-0.39(-2.45%)
Sep 19, 2025	15.96	16.50	15.40	15.84	13,776	-0.34(-2.09%)
Sep 18, 2025	15.80	16.28	15.40	16.18	6,746	+0.19(+1.21%)
Sep 17, 2025	16.20	16.60	14.98	15.98	14,743	-0.02(-0.11%)
Sep 16, 2025	13.74	16.80	13.01	16.00	72,460	+1.36(+9.29%)
Sep 15, 2025	15.23	15.30	14.01	14.64	10,803	-0.59(-3.89%)
Sep 12, 2025	12.60	15.23	12.58	15.23	42,182	+2.32(+18.00%)
Sep 11, 2025	12.20	13.60	11.98	12.91	27,861	+0.75(+6.15%)
Sep 10, 2025	12.20	12.79	11.60	12.16	36,082	+0.39(+3.30%)
Sep 09, 2025	12.13	12.69	11.42	11.77	38,417	-1.05(-8.16%)
Sep 08, 2025	11.01	12.98	10.30	12.82	973,578	-0.92(-6.70%)
Sep 05, 2025	14.50	14.60	13.60	13.74	10,425	-1.21(-8.09%)
Sep 04, 2025	15.41	15.68	14.02	14.95	7,063	-0.73(-4.67%)
Sep 03, 2025	16.00	17.80	14.73	15.68	26,184	-0.48(-2.99%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices