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)

1.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	354,685	+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%)
Jul 01, 2025	1.270	1.290	1.125	1.220	3,282,768	-0.04(-3.17%)
Jun 30, 2025	1.330	1.600	1.250	1.260	4,068,862	-0.08(-5.97%)
Jun 27, 2025	1.400	1.435	1.300	1.340	251,710	-0.08(-5.63%)
Jun 26, 2025	1.390	1.450	1.386	1.420	235,853	+0.02(+1.43%)
Jun 25, 2025	1.420	1.477	1.395	1.400	324,469	-0.05(-3.45%)
Jun 24, 2025	1.370	1.470	1.370	1.450	190,679	+0.03(+2.11%)
Jun 23, 2025	1.470	1.490	1.350	1.420	344,613	-0.09(-5.96%)
Jun 20, 2025	1.600	1.610	1.510	1.510	281,249	-0.11(-6.79%)
Jun 18, 2025	1.610	1.650	1.570	1.620	238,528	+0.03(+1.89%)
Jun 17, 2025	1.650	1.680	1.490	1.590	352,108	-0.07(-4.22%)
Jun 16, 2025	1.690	1.770	1.620	1.660	359,289	-0.06(-3.49%)
Jun 13, 2025	1.760	1.800	1.700	1.720	312,746	-0.14(-7.53%)
Jun 12, 2025	1.870	1.915	1.790	1.860	232,810	-0.06(-3.12%)
Jun 11, 2025	2.000	2.160	1.900	1.920	570,258	-0.07(-3.52%)
Jun 10, 2025	1.870	2.040	1.830	1.990	651,284	+0.10(+5.29%)
Jun 09, 2025	1.700	1.920	1.700	1.890	843,275	+0.20(+11.83%)
Jun 06, 2025	1.710	1.760	1.630	1.690	481,493	+0.00(+0.00%)
Jun 05, 2025	1.700	1.875	1.570	1.690	1,359,121	+0.01(+0.60%)
Jun 04, 2025	1.570	1.740	1.510	1.680	1,240,224	+0.08(+5.00%)
Jun 03, 2025	1.730	1.860	1.530	1.600	14,688,743	+0.13(+8.84%)

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