Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.2970 +0.0040 (+1.37%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 2024 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 31, 2023 0.3887 0.3887 0.3760 0.3810 2,606 -0.01(-3.35%)
Jul 28, 2023 0.3950 0.3950 0.3626 0.3942 2,730 +0.04(+11.01%)
Jul 27, 2023 0.3871 0.3871 0.3551 0.3551 7,250 -0.02(-4.98%)
Jul 25, 2023 0.3737 0 +0.00(+1.30%)
Jul 24, 2023 0.3755 0.3755 0.3689 0.3689 1,760 +0.01(+3.04%)
Jul 20, 2023 0.3580 0 -0.00(-0.58%)
Jul 19, 2023 0.3500 0.3601 0.3500 0.3601 8,800 +0.01(+1.72%)
Jul 18, 2023 0.3550 0.3550 0.3540 0.3540 1,600 +0.02(+6.31%)
Jul 13, 2023 0.3330 0 -0.01(-2.94%)
Jul 12, 2023 0.3431 0.3431 0.3431 0.3431 2,500 +0.01(+3.16%)
Jul 10, 2023 0.3326 6 -0.00(-1.22%)
Jul 07, 2023 0.3290 0.3367 0.3290 0.3367 1,100 -0.01(-1.52%)
Jul 06, 2023 0.3448 0.3448 0.3419 0.3419 8,000 -0.00(-0.06%)
Jul 05, 2023 0.3626 0.3626 0.3421 0.3421 6,232 -0.07(-16.99%)
Jun 30, 2023 0.4121 0 +0.01(+1.78%)
Jun 29, 2023 0.3968 0.4049 0.3968 0.4049 2,144 +0.02(+5.88%)
Jun 27, 2023 0.3824 0 +0.02(+6.22%)
Jun 26, 2023 0.3600 0.3600 0.3600 0.3600 200 -0.00(-0.55%)
Jun 23, 2023 0.3620 0.3620 0.3620 0.3620 3,000 +0.00(+1.00%)
Jun 21, 2023 0.3584 95 +0.00(+0.06%)
Jun 20, 2023 0.3620 0.3620 0.3501 0.3582 14,690 +0.03(+9.54%)
Jun 16, 2023 0.3270 0.3270 0.3270 0.3270 5,082 +0.00(+1.27%)
Jun 14, 2023 0.3229 0 +0.00(+1.38%)
Jun 12, 2023 0.3185 3,000 -0.04(-10.28%)
Jun 06, 2023 0.3550 0 -0.03(-7.94%)
Jun 05, 2023 0.3959 0.4004 0.3725 0.3856 13,306 +0.07(+21.26%)
Jun 02, 2023 0.3180 0.3180 0.3180 0.3180 2,550 +0.05(+16.70%)
Jun 01, 2023 0.2562 0.2750 0.2562 0.2725 15,910 -0.02(-7.31%)
May 31, 2023 0.3025 0.3117 0.2940 0.2940 14,500 -0.03(-8.50%)
May 26, 2023 0.3213 1,000 -0.03(-7.91%)
May 24, 2023 0.3489 0 -0.03(-7.99%)
May 23, 2023 0.3792 0.3792 0.3792 0.3792 420 +0.00(+1.09%)
May 19, 2023 0.3751 10 -0.03(-7.45%)
May 18, 2023 0.4053 0.4053 0.4053 0.4053 37,000 -0.02(-4.90%)
May 17, 2023 0.4262 0.4262 0.4262 0.4262 1,000 +0.02(+5.16%)
May 15, 2023 0.4053 9 +0.00(+1.10%)
May 10, 2023 0.4009 0 -0.00(-0.60%)
May 09, 2023 0.4033 0.4033 0.4033 0.4033 1,350 +0.01(+2.28%)
May 08, 2023 0.3995 0.3995 0.3943 0.3943 10,998 -0.02(-3.90%)
May 04, 2023 0.4103 0 +0.01(+1.26%)
May 03, 2023 0.4125 0.4125 0.4021 0.4052 7,701 +0.01(+1.91%)
May 02, 2023 0.4050 0.4050 0.3800 0.3976 4,860 +0.01(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.