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
Markets:
Overview
News
Currencies
International
Treasuries

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

3.660 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 28, 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 (%)
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%)
Jul 01, 2025 2.330 2.490 2.150 2.400 56,901 +0.02(+0.84%)
Jun 30, 2025 2.260 2.570 2.140 2.380 59,115 +0.13(+5.78%)
Jun 27, 2025 2.750 2.750 2.010 2.250 231,567 -0.56(-20.07%)
Jun 26, 2025 2.760 2.925 2.700 2.815 153,552 -0.06(-2.26%)
Jun 25, 2025 2.950 3.070 2.460 2.880 145,198 +0.02(+0.70%)
Jun 24, 2025 2.630 2.920 2.600 2.860 100,463 +0.05(+1.78%)
Jun 23, 2025 2.850 3.000 2.650 2.810 103,438 +0.06(+2.18%)
Jun 20, 2025 3.150 3.150 2.720 2.750 114,871 -0.16(-5.50%)
Jun 18, 2025 2.920 3.420 2.750 2.910 240,301 +0.27(+10.23%)
Jun 17, 2025 3.070 3.230 2.591 2.640 143,066 -0.55(-17.24%)
Jun 16, 2025 2.950 3.500 2.950 3.190 274,666 +0.40(+14.34%)
Jun 13, 2025 3.330 3.580 2.500 2.790 433,204 -0.44(-13.62%)
Jun 12, 2025 2.800 3.650 2.800 3.230 526,023 +0.49(+17.88%)
Jun 11, 2025 2.650 2.870 2.350 2.740 183,689 -0.14(-4.86%)
Jun 10, 2025 3.210 3.500 2.710 2.880 417,170 -0.33(-10.14%)
Jun 09, 2025 3.090 3.510 3.010 3.205 345,789 +0.33(+11.28%)
Jun 06, 2025 2.700 3.050 2.640 2.880 411,472 +0.24(+9.09%)
Jun 05, 2025 2.690 2.750 2.250 2.640 569,109 +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%)
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.