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 )

0.3382 +0.0091 (+2.77%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 31, 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 (%)
Aug 30, 2019 1.690 1.690 1.590 1.590 3,600 -0.06(-3.64%)
Aug 29, 2019 1.670 1.670 1.650 1.650 450 +0.06(+3.77%)
Aug 26, 2019 1.590 1.590 1.590 0 -0.05(-3.28%)
Aug 23, 2019 1.700 1.700 1.610 1.644 14,500 -0.09(-5.19%)
Aug 22, 2019 1.743 1.770 1.708 1.734 9,528 -0.03(-1.66%)
Aug 21, 2019 1.742 1.772 1.742 1.763 1,128 +0.08(+4.59%)
Aug 20, 2019 1.763 1.763 1.686 1.686 3,100 -0.19(-10.28%)
Aug 16, 2019 1.879 1.879 1.879 0 +0.02(+1.02%)
Aug 15, 2019 1.850 1.880 1.850 1.860 4,379 -0.02(-1.20%)
Aug 14, 2019 1.930 1.930 1.870 1.883 1,800 -0.12(-6.18%)
Aug 13, 2019 2.007 2.007 2.007 57 +0.00(+0.00%)
Aug 09, 2019 2.007 2.007 2.007 0 -0.01(-0.39%)
Aug 08, 2019 2.100 2.100 2.000 2.014 11,103 -0.31(-13.17%)
Aug 07, 2019 2.320 2.320 2.320 2.320 6,051 +0.08(+3.52%)
Aug 06, 2019 2.275 2.275 2.241 2.241 695 -0.01(-0.40%)
Jul 31, 2019 2.250 2.250 2.250 2.250 505 +0.00(+0.00%)
Jul 30, 2019 2.278 2.278 2.250 2.250 938 -0.03(-1.47%)
Jul 29, 2019 2.290 2.290 2.262 2.284 1,890 +0.03(+1.13%)
Jul 26, 2019 2.250 2.258 2.250 2.258 600 +0.01(+0.36%)
Jul 25, 2019 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Jul 24, 2019 2.290 2.290 2.250 2.250 261 +0.01(+0.42%)
Jul 23, 2019 2.272 2.272 2.240 2.240 1,100 -0.00(-0.22%)
Jul 22, 2019 2.267 2.267 2.245 2.245 338 -0.04(-1.61%)
Jul 19, 2019 2.267 2.282 2.267 2.282 800 +0.00(+0.01%)
Jul 18, 2019 2.300 2.330 2.282 2.282 2,975 -0.05(-2.18%)
Jul 17, 2019 2.333 2.333 2.333 2.333 332 +0.02(+0.99%)
Jul 16, 2019 2.310 2.310 2.310 2.310 227 +0.01(+0.25%)
Jul 15, 2019 2.340 2.340 2.304 2.304 1,455 -0.04(-1.53%)
Jul 12, 2019 2.342 2.360 2.313 2.340 14,900 -0.04(-1.68%)
Jul 11, 2019 2.380 2.380 2.380 2.380 160 +0.02(+1.03%)
Jul 10, 2019 2.356 2.356 2.356 80 +0.00(+0.00%)
Jul 09, 2019 2.356 2.356 2.356 67 +0.00(+0.00%)
Jul 08, 2019 2.370 2.370 2.356 2.356 325 +0.02(+0.67%)
Jul 05, 2019 2.351 2.351 2.340 2.340 400 +0.02(+0.87%)
Jul 03, 2019 2.320 2.320 2.320 2.320 100 +0.03(+1.21%)
Jul 02, 2019 2.292 2.292 2.292 2.292 200 -0.03(-1.20%)
Jul 01, 2019 2.320 2.320 2.320 2.320 300 +0.04(+1.70%)
Jun 28, 2019 2.297 2.297 2.281 2.281 2,100 +0.02(+0.76%)
Jun 27, 2019 2.269 2.269 2.264 2.264 402 +0.01(+0.39%)
Jun 26, 2019 2.254 2.255 2.254 2.255 800 +0.00(+0.22%)
Jun 25, 2019 2.250 2.250 2.250 2.250 472 +0.00(+0.00%)
Jun 24, 2019 2.250 2.250 2.250 2.250 200 -0.06(-2.42%)
Jun 21, 2019 2.471 2.471 2.260 2.306 1,600 -0.17(-7.02%)
Jun 20, 2019 2.500 2.500 2.452 2.480 9,675 +0.00(+0.00%)
Jun 19, 2019 2.520 2.610 2.480 2.480 1,000 +0.02(+0.81%)
Jun 18, 2019 2.460 2.460 2.460 2.460 790 -0.01(-0.28%)
Jun 17, 2019 2.368 2.480 2.368 2.467 3,658 +0.17(+7.26%)
Jun 14, 2019 2.300 2.300 2.300 2.300 400 +0.02(+0.88%)
Jun 13, 2019 2.279 2.295 2.240 2.280 9,200 +0.03(+1.47%)
Jun 12, 2019 2.306 2.306 2.247 2.247 10,600 -0.03(-1.45%)
Jun 11, 2019 2.280 2.280 2.280 2.280 100 +0.00(+0.00%)
Jun 10, 2019 2.270 2.290 2.270 2.280 3,398 +0.03(+1.33%)
Jun 07, 2019 2.290 2.290 2.250 2.250 1,300 -0.09(-3.99%)
Jun 06, 2019 2.344 2.344 2.344 84 +0.00(+0.00%)
Jun 05, 2019 2.350 2.350 2.320 2.344 1,800 +0.19(+9.00%)
Jun 03, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
May 31, 2019 2.145 2.150 2.145 2.150 1,600 -0.05(-2.27%)
May 30, 2019 2.250 2.270 2.200 2.200 1,604 -0.04(-1.69%)
May 29, 2019 2.270 2.270 2.238 2.238 318 -0.06(-2.70%)
May 28, 2019 2.298 2.300 2.298 2.300 3,373 +0.04(+1.77%)
May 24, 2019 2.230 2.260 2.214 2.260 2,500 +0.03(+1.35%)
May 23, 2019 2.180 2.230 2.180 2.230 5,500 -0.02(-0.85%)
May 21, 2019 2.249 2.249 2.249 0 -0.06(-2.64%)
May 20, 2019 2.310 2.310 2.310 2.310 2,908 +0.11(+5.00%)
May 14, 2019 2.200 2.200 2.200 0 +0.04(+1.98%)
May 13, 2019 2.156 2.157 2.156 2.157 802 -0.04(-1.94%)
May 10, 2019 2.221 2.221 2.194 2.200 13,900 -0.03(-1.35%)
May 09, 2019 2.225 2.230 2.225 2.230 1,485 -0.04(-1.76%)
May 08, 2019 2.263 2.270 2.263 2.270 1,000 +0.03(+1.39%)
May 07, 2019 2.270 2.270 2.230 2.239 630 -0.07(-3.08%)
May 06, 2019 2.290 2.310 2.280 2.310 1,150 +0.00(+0.18%)
May 03, 2019 2.280 2.306 2.266 2.306 2,600 +0.07(+2.94%)
May 02, 2019 2.240 2.240 2.223 2.240 650 -0.02(-0.78%)
May 01, 2019 2.257 2.257 2.257 2.257 960 -0.05(-2.27%)
Apr 30, 2019 2.310 2.310 2.310 2.310 695 -0.03(-1.28%)
Apr 29, 2019 2.285 2.340 2.285 2.340 590 +0.05(+2.18%)
Apr 26, 2019 2.290 2.290 2.270 2.290 800 +0.06(+2.69%)
Apr 25, 2019 2.210 2.230 2.210 2.230 9,087 +0.03(+1.36%)
Apr 24, 2019 2.200 2.200 2.200 2.200 145 +0.01(+0.46%)
Apr 23, 2019 2.190 2.190 2.190 2.190 360 +0.03(+1.39%)
Apr 22, 2019 2.200 2.200 2.160 2.160 271 -0.03(-1.37%)
Apr 18, 2019 2.190 2.190 2.190 2.190 200 +0.01(+0.46%)
Apr 17, 2019 2.175 2.180 2.175 2.180 785 -0.01(-0.46%)
Apr 16, 2019 2.250 2.250 2.190 2.190 3,000 -0.10(-4.37%)
Apr 15, 2019 2.371 2.371 2.290 2.290 658 -0.11(-4.58%)
Apr 12, 2019 2.420 2.420 2.400 2.400 2,100 +0.09(+4.01%)
Apr 11, 2019 2.397 2.397 2.299 2.308 6,840 -0.10(-4.17%)
Apr 10, 2019 2.413 2.420 2.408 2.408 19,100 -0.02(-0.82%)
Apr 09, 2019 2.260 2.428 2.260 2.428 13,764 +0.03(+1.16%)
Apr 08, 2019 2.400 2.465 2.376 2.400 1,130 +0.00(+0.20%)
Apr 05, 2019 2.370 2.395 2.370 2.395 800 +0.01(+0.58%)
Apr 04, 2019 2.380 2.415 2.350 2.382 3,250 +0.00(+0.07%)
Apr 03, 2019 2.400 2.440 2.355 2.380 10,569 -0.03(-1.24%)
Apr 02, 2019 2.287 2.460 2.287 2.410 8,265 -0.09(-3.60%)
Apr 01, 2019 2.296 2.500 2.260 2.500 4,389 +0.26(+11.61%)
Mar 29, 2019 2.280 2.280 2.240 2.240 1,000 +0.01(+0.60%)
Mar 28, 2019 2.227 2.227 2.227 19 +0.00(+0.00%)
Mar 27, 2019 2.185 2.227 2.185 2.227 3,000 +0.01(+0.23%)
Mar 26, 2019 2.221 2.221 2.221 2.221 2,083 -0.00(-0.17%)
Mar 25, 2019 2.250 2.250 2.220 2.225 2,574 -0.10(-4.25%)
Mar 22, 2019 2.284 2.324 2.230 2.324 3,800 +0.08(+3.36%)
Mar 21, 2019 2.236 2.248 2.236 2.248 1,100 +0.02(+0.71%)
Mar 20, 2019 2.294 2.300 2.233 2.233 2,621 -0.07(-3.04%)
Mar 19, 2019 2.327 2.327 2.303 2.303 857 +0.02(+1.00%)
Mar 18, 2019 2.050 2.285 2.050 2.280 57,745 +0.05(+2.12%)
Mar 15, 2019 2.240 2.249 2.206 2.232 3,000 -0.02(-0.78%)
Mar 14, 2019 2.248 2.250 2.240 2.250 7,200 +0.00(+0.00%)
Mar 13, 2019 2.259 2.259 2.250 2.250 827 +0.04(+1.74%)
Mar 12, 2019 2.240 2.250 2.212 2.212 1,049 -0.02(-0.83%)
Mar 11, 2019 2.240 2.240 2.230 2.230 2,500 +0.03(+1.22%)
Mar 08, 2019 2.195 2.350 2.195 2.203 5,900 +0.04(+2.00%)
Mar 07, 2019 2.160 2.160 2.160 2.160 690 -0.06(-2.51%)
Mar 06, 2019 2.291 2.291 2.216 2.216 4,446 -0.07(-3.25%)
Mar 05, 2019 2.250 2.290 2.195 2.290 3,981 -0.03(-1.22%)
Mar 04, 2019 2.335 2.390 2.300 2.318 6,710 -0.09(-3.61%)
Mar 01, 2019 2.420 2.420 2.358 2.405 1,200 +0.03(+1.23%)
Feb 28, 2019 2.380 2.380 2.376 2.376 750 -0.00(-0.18%)
Feb 27, 2019 2.400 2.444 2.380 2.380 4,233 -0.08(-3.25%)
Feb 26, 2019 2.460 2.460 2.460 2.460 702 +0.07(+3.07%)
Feb 25, 2019 2.398 2.500 2.387 2.387 4,018 -0.01(-0.35%)
Feb 22, 2019 1.970 2.410 1.970 2.395 14,800 +0.21(+9.86%)
Feb 21, 2019 2.197 2.197 2.059 2.180 7,932 -0.01(-0.46%)
Feb 20, 2019 2.150 2.190 2.080 2.190 4,475 +0.15(+7.35%)
Feb 19, 2019 2.067 2.077 2.000 2.040 4,025 +0.00(+0.06%)
Feb 15, 2019 2.120 2.120 2.039 2.039 1,200 +0.03(+1.43%)
Feb 14, 2019 2.024 2.030 1.990 2.010 3,527 +0.00(+0.00%)
Feb 13, 2019 2.020 2.041 1.980 2.010 2,836 +0.01(+0.43%)
Feb 12, 2019 1.942 2.018 1.927 2.001 4,245 +0.04(+2.11%)
Feb 11, 2019 1.961 2.020 1.950 1.960 14,346 +0.02(+1.03%)
Feb 08, 2019 1.930 1.940 1.850 1.940 5,700 +0.01(+0.52%)
Feb 07, 2019 2.032 2.056 1.900 1.930 15,762 -0.13(-6.53%)
Feb 06, 2019 2.000 2.065 2.000 2.065 12,476 +0.06(+3.24%)
Feb 05, 2019 2.250 2.300 2.000 2.000 33,337 -0.10(-4.76%)
Feb 04, 2019 1.927 2.310 1.927 2.100 33,570 +0.53(+33.76%)
Feb 01, 2019 1.564 1.575 1.564 1.570 2,400 +0.05(+3.37%)
Jan 31, 2019 1.532 1.600 1.519 1.519 26,044 -0.04(-2.31%)
Jan 30, 2019 1.990 1.990 1.517 1.555 27,134 +0.03(+2.28%)
Jan 29, 2019 1.600 1.600 1.520 1.520 10,107 -0.07(-4.28%)
Jan 28, 2019 1.520 1.608 1.520 1.588 26,860 +0.07(+4.74%)
Jan 25, 2019 1.497 1.590 1.497 1.516 3,700 -0.00(-0.25%)
Jan 24, 2019 1.520 1.520 1.450 1.520 1,730 +0.01(+0.66%)
Jan 23, 2019 1.464 1.510 1.464 1.510 4,650 -0.00(-0.02%)
Jan 22, 2019 1.520 1.520 1.510 1.510 2,228 -0.01(-0.64%)
Jan 18, 2019 1.540 1.540 1.508 1.520 1,800 -0.02(-1.30%)
Jan 17, 2019 1.540 1.540 1.540 1.540 3,600 -0.01(-0.65%)
Jan 16, 2019 1.550 1.550 1.550 1.550 5,007 -0.03(-1.90%)
Jan 15, 2019 1.671 1.680 1.580 1.580 8,448 +0.10(+6.76%)
Jan 14, 2019 1.473 1.480 1.472 1.480 1,200 -0.01(-0.67%)
Jan 11, 2019 1.443 1.490 1.437 1.490 5,300 +0.01(+0.68%)
Jan 10, 2019 1.480 1.490 1.480 1.480 1,700 +0.00(+0.10%)
Jan 09, 2019 1.600 1.600 1.478 1.478 1,201 +0.14(+10.62%)
Jan 08, 2019 1.337 1.337 1.337 1.337 580 -0.06(-4.54%)
Jan 07, 2019 1.400 1.400 1.400 1,800 +0.00(+0.00%)
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.