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

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

4.820 -0.090 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 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 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%)
Sep 02, 2025 5.100 5.100 4.530 4.750 273,435 -0.51(-9.70%)
Aug 29, 2025 5.600 5.830 5.160 5.260 149,127 -0.36(-6.41%)
Aug 28, 2025 6.150 6.150 5.620 5.620 136,033 -0.15(-2.59%)
Aug 27, 2025 5.550 5.950 5.550 5.770 93,004 +0.10(+1.76%)
Aug 26, 2025 6.030 6.280 5.530 5.670 175,588 -0.07(-1.22%)
Aug 25, 2025 5.610 6.400 5.600 5.740 141,512 +0.00(+0.00%)
Aug 22, 2025 5.630 6.090 5.130 5.740 343,305 +0.50(+9.54%)
Aug 21, 2025 4.330 5.370 4.330 5.240 448,475 +0.86(+19.63%)
Aug 20, 2025 4.600 4.920 4.170 4.380 722,730 -0.56(-11.34%)
Aug 19, 2025 5.430 5.430 4.500 4.940 298,312 -0.62(-11.15%)
Aug 18, 2025 5.900 5.900 5.070 5.560 260,759 -0.67(-10.75%)
Aug 15, 2025 6.680 6.680 5.750 6.230 1,986,845 -0.28(-4.30%)
Aug 14, 2025 6.590 7.409 5.700 6.510 4,559,872 -0.09(-1.36%)
Aug 13, 2025 7.910 8.150 6.370 6.600 815,813 -1.40(-17.50%)
Aug 12, 2025 6.270 8.550 6.200 8.000 2,792,289 +1.85(+30.08%)
Aug 11, 2025 6.990 7.060 6.100 6.150 532,429 -0.30(-4.65%)
Aug 08, 2025 6.230 6.590 5.830 6.450 537,406 +0.77(+13.56%)
Aug 07, 2025 4.810 5.740 4.660 5.680 680,615 +0.93(+19.58%)
Aug 06, 2025 5.350 5.350 4.410 4.750 451,705 -0.35(-6.86%)
Aug 05, 2025 4.550 5.470 4.550 5.100 366,978 +0.44(+9.44%)
Aug 04, 2025 4.810 5.180 4.510 4.660 640,603 +0.15(+3.33%)
Aug 01, 2025 4.050 4.510 3.700 4.510 675,031 +0.50(+12.47%)
Jul 31, 2025 3.370 4.200 3.370 4.010 468,858 +0.64(+18.99%)
Jul 30, 2025 3.420 3.590 3.250 3.370 182,785 +0.07(+2.12%)
Jul 29, 2025 3.750 3.750 3.250 3.300 99,438 -0.36(-9.84%)
Jul 28, 2025 3.770 3.770 3.550 3.660 97,003 -0.11(-2.92%)
Jul 25, 2025 3.970 4.060 3.739 3.770 200,121 -0.09(-2.33%)
Jul 24, 2025 4.000 4.080 3.760 3.860 166,836 -0.09(-2.28%)
Jul 23, 2025 4.420 4.420 3.900 3.950 150,952 -0.17(-4.13%)
Jul 22, 2025 4.350 4.490 3.940 4.120 807,453 -0.43(-9.45%)
Jul 21, 2025 5.240 5.240 4.500 4.550 243,042 -0.48(-9.45%)
Jul 18, 2025 5.570 5.570 4.810 5.025 370,098 -0.18(-3.55%)
Jul 17, 2025 4.850 5.530 4.120 5.210 481,098 +0.71(+15.78%)
Jul 16, 2025 5.570 5.570 4.240 4.500 554,773 -0.43(-8.72%)
Jul 15, 2025 3.400 4.970 3.390 4.930 1,683,425 +1.71(+53.11%)
Jul 14, 2025 2.790 3.320 2.580 3.220 506,719 +0.47(+17.09%)
Jul 11, 2025 2.900 2.950 2.660 2.750 204,469 -0.14(-4.84%)
Jul 10, 2025 3.000 3.000 2.200 2.890 701,001 +0.64(+28.44%)
Jul 09, 2025 2.370 2.440 2.200 2.250 72,912 -0.09(-3.85%)
Jul 08, 2025 2.170 2.430 2.100 2.340 95,665 +0.06(+2.63%)
Jul 07, 2025 2.310 2.310 2.120 2.280 107,229 -0.02(-0.87%)
Jul 03, 2025 2.470 2.500 2.140 2.300 143,356 -0.20(-8.00%)
Jul 02, 2025 2.270 2.570 2.270 2.500 71,062 +0.10(+4.17%)
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.