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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7999 +0.0007 (+0.09%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 18, 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 (%)
Sep 17, 2025 0.8100 0.8300 0.7490 0.7992 294,879 -0.00(-0.11%)
Sep 16, 2025 0.6870 0.8400 0.6503 0.8001 1,449,219 +0.07(+9.29%)
Sep 15, 2025 0.7617 0.7650 0.7006 0.7321 216,078 -0.03(-3.89%)
Sep 12, 2025 0.6300 0.7617 0.6290 0.7617 843,652 +0.12(+18.00%)
Sep 11, 2025 0.6100 0.6800 0.5990 0.6455 557,232 +0.04(+6.15%)
Sep 10, 2025 0.6100 0.6393 0.5800 0.6081 721,652 +0.02(+3.30%)
Sep 09, 2025 0.6066 0.6346 0.5710 0.5887 768,346 -0.05(-8.16%)
Sep 08, 2025 0.5505 0.6488 0.5151 0.6410 19,471,560 -0.05(-6.70%)
Sep 05, 2025 0.7251 0.7300 0.6800 0.6870 208,512 -0.06(-8.09%)
Sep 04, 2025 0.7706 0.7841 0.7010 0.7475 142,613 -0.04(-4.67%)
Sep 03, 2025 0.8000 0.8900 0.7365 0.7841 523,695 -0.02(-2.99%)
Sep 02, 2025 0.8200 0.8200 0.7500 0.8083 175,389 -0.01(-1.10%)
Aug 29, 2025 0.8500 0.8500 0.8007 0.8173 502,870 +0.03(+4.23%)
Aug 28, 2025 1.080 1.080 0.7000 0.7841 2,613,826 -0.31(-28.06%)
Aug 27, 2025 1.080 1.130 1.070 1.090 184,898 -0.01(-0.91%)
Aug 26, 2025 1.130 1.140 1.070 1.100 251,665 -0.06(-5.17%)
Aug 25, 2025 1.180 1.200 1.120 1.160 261,343 +0.00(+0.00%)
Aug 22, 2025 1.190 1.190 1.145 1.160 202,105 -0.03(-2.52%)
Aug 21, 2025 1.090 1.190 1.090 1.190 109,900 +0.05(+4.39%)
Aug 20, 2025 1.140 1.210 1.020 1.140 448,301 +0.00(+0.00%)
Aug 19, 2025 1.190 1.210 1.130 1.140 242,508 -0.07(-5.79%)
Aug 18, 2025 1.160 1.240 1.160 1.210 194,927 +0.05(+4.31%)
Aug 15, 2025 1.240 1.240 1.080 1.160 434,082 -0.05(-4.13%)
Aug 14, 2025 1.210 1.270 1.195 1.210 319,203 -0.03(-2.42%)
Aug 13, 2025 1.240 1.280 1.223 1.240 174,621 +0.02(+1.64%)
Aug 12, 2025 1.280 1.330 1.214 1.220 231,653 -0.06(-4.69%)
Aug 11, 2025 1.320 1.370 1.260 1.280 250,102 -0.02(-1.54%)
Aug 08, 2025 1.280 1.349 1.280 1.300 155,303 +0.00(+0.00%)
Aug 07, 2025 1.290 1.360 1.260 1.300 295,659 +0.01(+0.78%)
Aug 06, 2025 1.300 1.300 1.240 1.290 93,933 +0.00(+0.00%)
Aug 05, 2025 1.300 1.360 1.250 1.290 263,274 -0.02(-1.53%)
Aug 04, 2025 1.190 1.320 1.180 1.310 232,181 +0.11(+9.17%)
Aug 01, 2025 1.250 1.250 1.160 1.200 169,741 -0.05(-4.00%)
Jul 31, 2025 1.300 1.300 1.220 1.250 213,153 -0.02(-1.57%)
Jul 30, 2025 1.300 1.400 1.250 1.270 286,487 -0.04(-3.05%)
Jul 29, 2025 1.390 1.400 1.310 1.310 383,032 -0.10(-7.09%)
Jul 28, 2025 1.450 1.550 1.380 1.410 432,529 -0.01(-0.70%)
Jul 25, 2025 1.340 1.420 1.320 1.420 235,816 +0.07(+5.19%)
Jul 24, 2025 1.360 1.384 1.310 1.350 157,772 -0.04(-2.88%)
Jul 23, 2025 1.420 1.450 1.375 1.390 188,239 -0.01(-0.71%)
Jul 22, 2025 1.420 1.440 1.360 1.400 167,375 -0.04(-2.78%)
Jul 21, 2025 1.390 1.526 1.390 1.440 354,985 +0.06(+4.35%)
Jul 18, 2025 1.500 1.540 1.375 1.380 344,604 -0.14(-9.21%)
Jul 17, 2025 1.380 1.540 1.370 1.520 684,178 +0.13(+9.35%)
Jul 16, 2025 1.320 1.400 1.280 1.390 463,772 +0.06(+4.51%)
Jul 15, 2025 1.400 1.410 1.315 1.330 300,759 -0.03(-2.21%)
Jul 14, 2025 1.320 1.360 1.280 1.360 309,765 +0.05(+3.82%)
Jul 11, 2025 1.400 1.430 1.300 1.310 454,734 -0.07(-5.07%)
Jul 10, 2025 1.270 1.400 1.270 1.380 745,756 +0.09(+6.98%)
Jul 09, 2025 1.270 1.370 1.230 1.290 798,320 +0.01(+0.78%)
Jul 08, 2025 1.230 1.300 1.230 1.280 479,822 +0.01(+0.79%)
Jul 07, 2025 1.270 1.290 1.220 1.270 232,970 -0.01(-0.78%)
Jul 03, 2025 1.250 1.320 1.210 1.280 349,474 +0.05(+4.07%)
Jul 02, 2025 1.220 1.280 1.190 1.230 439,767 +0.01(+0.82%)
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.
 
 
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.