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

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

2.640 +0.150 (+6.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jun 05, 2025 2.690 2.750 2.250 2.640 567,766 +0.15(+6.02%)
Jun 04, 2025 2.050 2.950 2.045 2.490 1,114,244 +0.49(+24.50%)
Jun 03, 2025 2.010 2.090 1.780 2.000 98,679 +0.02(+1.01%)
Jun 02, 2025 2.106 2.106 1.860 1.980 131,112 +0.08(+4.21%)
May 30, 2025 1.670 1.920 1.580 1.900 108,393 +0.33(+21.02%)
May 29, 2025 1.550 1.640 1.550 1.570 20,601 -0.07(-4.27%)
May 28, 2025 1.720 1.720 1.570 1.640 23,406 +0.00(+0.00%)
May 27, 2025 1.870 1.870 1.580 1.640 118,849 -0.04(-2.47%)
May 23, 2025 1.640 1.770 1.600 1.681 34,592 +0.04(+2.22%)
May 22, 2025 1.640 1.680 1.580 1.645 83,063 +0.17(+11.15%)
May 21, 2025 1.660 1.660 1.460 1.480 103,296 -0.17(-10.30%)
May 20, 2025 1.900 1.950 1.610 1.650 73,000 -0.17(-9.14%)
May 19, 2025 1.740 1.930 1.720 1.816 73,430 +0.08(+4.37%)
May 16, 2025 1.770 1.815 1.700 1.740 49,012 +0.06(+3.57%)
May 15, 2025 1.580 1.870 1.550 1.680 82,438 +0.15(+9.45%)
May 14, 2025 1.550 1.580 1.430 1.535 132,570 -0.06(-3.46%)
May 13, 2025 1.530 1.590 1.489 1.590 30,540 -0.01(-0.54%)
May 12, 2025 1.800 1.800 1.500 1.599 117,410 -0.17(-9.68%)
May 09, 2025 1.900 1.980 1.610 1.770 112,801 -0.08(-4.32%)
May 08, 2025 2.090 2.165 1.800 1.850 142,850 -0.24(-11.48%)
May 07, 2025 2.100 2.250 1.940 2.090 143,799 -0.03(-1.42%)
May 06, 2025 2.150 2.200 2.040 2.120 230,588 -0.08(-3.64%)
May 05, 2025 1.890 2.220 1.800 2.200 414,961 +0.35(+18.92%)
May 02, 2025 1.880 1.880 1.460 1.850 186,873 +0.26(+16.35%)
May 01, 2025 2.310 2.310 1.550 1.590 378,296 -0.41(-20.50%)
Apr 30, 2025 2.310 2.550 1.710 2.000 431,041 -0.73(-26.74%)
Apr 29, 2025 2.680 3.000 2.450 2.730 176,784 +0.22(+8.76%)
Apr 28, 2025 2.500 2.750 2.290 2.510 108,629 +0.22(+9.61%)
Apr 25, 2025 2.500 2.580 2.200 2.290 163,511 -0.21(-8.40%)
Apr 24, 2025 1.910 2.580 1.890 2.500 555,305 +0.70(+38.89%)
Apr 23, 2025 1.590 1.940 1.390 1.800 219,360 +0.22(+13.92%)
Apr 22, 2025 1.980 2.275 1.457 1.580 906,798 -0.40(-20.00%)
Apr 21, 2025 2.630 2.630 1.730 1.975 586,487 -0.85(-30.21%)
Apr 17, 2025 3.550 3.550 2.430 2.830 596,233 -0.47(-14.24%)
Apr 16, 2025 2.570 4.340 2.380 3.300 2,399,310 +1.10(+50.00%)
Apr 15, 2025 2.150 2.390 1.690 2.200 1,920,707 +0.35(+18.92%)
Apr 14, 2025 1.310 2.020 1.300 1.850 2,260,896 +0.66(+55.46%)
Apr 11, 2025 1.200 1.200 1.060 1.190 149,392 +0.03(+2.59%)
Apr 10, 2025 0.9000 1.180 0.9000 1.160 228,952 +0.24(+26.06%)
Apr 09, 2025 1.190 1.190 0.8704 0.9202 326,856 -0.18(-16.72%)
Apr 08, 2025 1.350 1.350 0.9212 1.105 447,980 -0.12(-10.16%)
Apr 07, 2025 0.9100 1.370 0.8000 1.230 618,197 +0.40(+47.89%)
Apr 04, 2025 1.070 1.300 0.8200 0.8317 759,560 +0.15(+22.31%)
Apr 03, 2025 0.7500 0.7500 0.6602 0.6800 67,584 -0.04(-6.21%)
Apr 02, 2025 0.7300 0.7778 0.7100 0.7250 54,091 +0.04(+6.54%)
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.