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 31, 2020 2.602 2.620 2.560 2.600 17,004 +0.00(+0.00%)
Aug 28, 2020 2.560 2.600 2.560 2.600 2,200 +0.13(+5.24%)
Aug 27, 2020 2.471 2.505 2.471 2.471 1,600 -0.03(-1.33%)
Aug 26, 2020 2.484 2.504 2.480 2.504 307 -0.03(-1.22%)
Aug 25, 2020 2.540 2.550 2.520 2.535 2,200 +0.04(+1.81%)
Aug 24, 2020 2.505 2.505 2.490 2.490 1,510 +0.01(+0.40%)
Aug 21, 2020 2.480 2.480 2.480 2.480 200 -0.03(-1.20%)
Aug 20, 2020 2.510 2.510 2.510 2.510 400 -0.03(-1.18%)
Aug 19, 2020 2.540 2.540 2.540 25 +0.00(+0.00%)
Aug 18, 2020 2.520 2.540 2.520 2.540 1,968 +0.10(+4.07%)
Aug 17, 2020 2.510 2.510 2.441 2.441 1,800 -0.07(-2.73%)
Aug 14, 2020 2.515 2.520 2.509 2.509 900 -0.01(-0.38%)
Aug 13, 2020 2.518 2.518 2.518 2.518 350 +0.07(+3.05%)
Aug 11, 2020 2.444 2.444 2.444 0 +0.16(+7.05%)
Aug 07, 2020 2.283 2.283 2.283 0 -0.08(-3.49%)
Aug 06, 2020 2.290 2.365 2.290 2.365 1,700 +0.06(+2.78%)
Aug 05, 2020 2.301 2.301 2.301 2.301 100 +0.32(+16.24%)
Aug 04, 2020 1.980 1.980 1.980 60 +0.00(+0.00%)
Aug 03, 2020 1.980 1.980 1.980 1.980 436 -0.25(-11.21%)
Jul 31, 2020 2.230 2.230 2.230 2.230 200 +0.01(+0.45%)
Jul 30, 2020 2.190 2.220 2.190 2.220 403 +0.03(+1.37%)
Jul 29, 2020 2.196 2.196 2.190 2.190 2,500 -0.06(-2.67%)
Jul 28, 2020 2.260 2.260 2.250 2.250 1,568 +0.03(+1.35%)
Jul 27, 2020 2.220 2.220 2.220 2.220 420 +0.17(+8.29%)
Jul 23, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 22, 2020 2.050 2.050 2.050 98 +0.00(+0.00%)
Jul 20, 2020 2.050 2.050 2.050 0 -0.08(-3.76%)
Jul 16, 2020 2.130 2.130 2.130 0 +0.01(+0.47%)
Jul 15, 2020 2.120 2.136 2.120 2.120 5,805 +0.01(+0.41%)
Jul 14, 2020 2.111 2.111 2.111 2.111 200 -0.10(-4.63%)
Jul 13, 2020 2.330 2.330 2.206 2.214 1,275 -0.00(-0.13%)
Jul 10, 2020 2.220 2.250 2.208 2.217 4,400 +0.05(+2.15%)
Jul 09, 2020 2.190 2.190 2.160 2.170 1,135 -0.04(-1.81%)
Jul 08, 2020 2.210 2.210 2.210 2.210 100 +0.06(+2.79%)
Jul 07, 2020 2.160 2.240 2.150 2.150 6,300 +0.11(+5.50%)
Jul 06, 2020 2.038 2.038 2.038 65 +0.00(+0.00%)
Jul 02, 2020 2.038 2.038 2.038 2.038 600 +0.20(+10.76%)
Jul 01, 2020 1.790 1.840 1.790 1.840 350 -0.16(-8.00%)
Jun 30, 2020 2.000 2.005 1.987 2.000 9,100 +0.00(+0.25%)
Jun 29, 2020 1.995 1.995 1.995 26 +0.00(+0.00%)
Jun 26, 2020 2.070 2.070 1.995 1.995 800 -0.11(-5.10%)
Jun 25, 2020 2.102 2.102 2.102 15 +0.00(+0.00%)
Jun 23, 2020 2.102 2.102 2.102 0 +0.00(+0.00%)
Jun 22, 2020 2.015 2.102 2.015 2.102 355 +0.14(+7.26%)
Jun 16, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 15, 2020 1.960 1.960 1.960 1.960 316 +0.09(+4.93%)
Jun 12, 2020 1.840 1.903 1.840 1.868 1,600 +0.05(+2.64%)
Jun 11, 2020 1.820 1.820 1.820 1.820 300 -0.05(-2.67%)
Jun 10, 2020 1.870 1.870 1.870 1.870 300 +0.01(+0.60%)
Jun 09, 2020 1.859 1.859 1.859 1.859 200 -0.09(-4.68%)
Jun 08, 2020 1.850 1.950 1.850 1.950 480 +0.10(+5.41%)
Jun 05, 2020 1.850 1.850 1.850 1.850 300 -0.03(-1.60%)
Jun 03, 2020 1.880 1.880 1.880 0 +0.00(+0.00%)
Jun 02, 2020 1.844 1.880 1.840 1.880 2,375 +0.05(+3.01%)
Jun 01, 2020 1.860 1.860 1.825 1.825 491 -0.01(-0.27%)
May 29, 2020 1.850 1.850 1.830 1.830 400 +0.00(+0.00%)
May 28, 2020 1.830 1.830 1.830 1.830 150 +0.01(+0.55%)
May 27, 2020 1.845 1.845 1.820 1.820 350 +0.06(+3.12%)
May 22, 2020 1.765 1.765 1.765 0 +0.02(+1.11%)
May 21, 2020 1.746 1.746 1.746 1.746 213 -0.03(-1.84%)
May 20, 2020 1.778 1.778 1.778 38 +0.00(+0.00%)
May 19, 2020 1.819 1.819 1.740 1.778 1,250 -0.22(-11.08%)
May 18, 2020 2.000 2.000 2.000 2.000 245 +0.25(+13.99%)
May 15, 2020 1.754 1.754 1.754 2,690 +0.00(+0.00%)
May 14, 2020 1.754 1.770 1.695 1.754 2,400 -0.05(-2.53%)
May 13, 2020 1.905 1.905 1.800 1.800 1,530 -0.12(-6.33%)
May 12, 2020 1.922 1.922 1.922 46 +0.00(+0.00%)
May 11, 2020 1.960 1.960 1.922 1.922 2,520 -0.03(-1.38%)
May 08, 2020 1.950 1.950 1.948 1.948 4,100 +0.01(+0.43%)
May 07, 2020 1.840 1.940 1.840 1.940 1,000 +0.09(+5.01%)
May 06, 2020 1.810 1.847 1.810 1.847 1,280 +0.02(+1.07%)
May 05, 2020 1.750 1.870 1.750 1.828 900 +0.24(+14.77%)
May 04, 2020 1.616 1.660 1.593 1.593 2,820 -0.06(-3.47%)
Apr 30, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 29, 2020 1.650 1.650 1.650 50 +0.00(+0.00%)
Apr 28, 2020 1.600 1.650 1.600 1.650 5,000 +0.06(+3.77%)
Apr 27, 2020 1.590 1.590 1.590 1.590 120 -0.01(-0.63%)
Apr 23, 2020 1.600 1.600 1.600 0 +0.03(+1.91%)
Apr 21, 2020 1.570 1.570 1.570 0 -0.09(-5.71%)
Apr 20, 2020 1.500 1.665 1.500 1.665 1,125 +0.21(+14.13%)
Apr 17, 2020 1.430 1.459 1.430 1.459 1,000 +0.06(+4.20%)
Apr 16, 2020 1.200 1.450 1.200 1.400 2,656 -0.01(-0.71%)
Apr 13, 2020 1.410 1.410 1.410 0 +0.04(+3.30%)
Apr 09, 2020 1.400 1.400 1.365 1.365 2,100 -0.14(-9.00%)
Apr 08, 2020 1.240 1.501 1.240 1.500 8,320 +0.09(+6.38%)
Apr 07, 2020 1.317 1.410 1.317 1.410 300 +0.24(+20.87%)
Apr 06, 2020 1.167 1.167 1.167 1.167 250 +0.00(+0.27%)
Apr 03, 2020 1.145 1.163 1.145 1.163 200 +0.04(+3.87%)
Mar 31, 2020 1.120 1.120 1.120 0 -0.03(-2.61%)
Mar 30, 2020 1.150 1.150 1.150 1.150 3,060 -0.07(-5.37%)
Mar 27, 2020 1.215 1.215 1.215 1.215 3,100 +0.04(+2.98%)
Mar 26, 2020 1.180 1.180 1.180 1.180 3,100 +0.00(+0.00%)
Mar 25, 2020 1.210 1.210 1.180 1.180 1,800 -0.03(-2.48%)
Mar 24, 2020 1.145 1.210 1.145 1.210 5,150 +0.07(+6.14%)
Mar 23, 2020 1.140 1.140 1.140 1.140 400 +0.00(+0.00%)
Mar 20, 2020 1.160 1.160 1.140 1.140 500 -0.04(-3.39%)
Mar 19, 2020 1.150 1.180 1.150 1.180 3,700 +0.08(+7.27%)
Mar 18, 2020 1.100 1.100 1.100 1.100 395 -0.06(-5.17%)
Mar 17, 2020 1.160 1.160 1.160 1.160 325 +0.08(+7.41%)
Mar 16, 2020 1.080 1.080 1.080 1.080 400 -0.13(-10.74%)
Mar 13, 2020 1.220 1.220 1.210 1.210 2,300 +0.11(+10.00%)
Mar 12, 2020 1.100 1.100 1.100 1.100 800 -0.13(-10.57%)
Mar 11, 2020 1.230 1.230 1.230 1.230 1,088 -0.07(-5.38%)
Mar 10, 2020 1.360 1.360 1.300 1.300 813 +0.06(+4.84%)
Mar 09, 2020 1.270 1.284 1.240 1.240 2,313 -0.17(-12.29%)
Mar 06, 2020 1.414 1.414 1.414 1.414 400 +0.01(+0.98%)
Mar 05, 2020 1.415 1.420 1.340 1.400 4,335 -0.05(-3.21%)
Mar 04, 2020 1.450 1.510 1.446 1.446 2,400 -0.05(-3.57%)
Mar 03, 2020 1.595 1.595 1.450 1.500 7,960 +0.00(+0.00%)
Feb 28, 2020 1.500 1.500 1.500 0 -0.09(-5.66%)
Feb 27, 2020 1.590 1.590 1.590 1.590 100 -0.03(-1.79%)
Feb 26, 2020 1.700 1.700 1.619 1.619 2,300 -0.08(-4.76%)
Feb 25, 2020 1.700 1.700 1.700 1.700 1,025 -0.05(-2.86%)
Feb 24, 2020 1.790 1.790 1.750 1.750 2,062 -0.03(-1.75%)
Feb 21, 2020 1.780 1.790 1.780 1.781 1,900 -0.08(-4.24%)
Feb 20, 2020 1.860 1.860 1.860 1.860 915 -0.00(-0.27%)
Feb 19, 2020 1.873 1.873 1.796 1.865 4,043 +0.06(+3.61%)
Feb 18, 2020 1.900 1.900 1.800 1.800 1,300 +0.00(+0.00%)
Feb 14, 2020 1.710 1.800 1.710 1.800 1,100 +0.15(+9.27%)
Feb 13, 2020 1.647 1.647 1.647 50 +0.00(+0.00%)
Feb 12, 2020 1.641 1.647 1.641 1.647 400 +0.06(+3.60%)
Feb 11, 2020 1.600 1.600 1.590 1.590 2,825 +0.00(+0.00%)
Feb 10, 2020 1.590 1.590 1.590 150 +0.00(+0.00%)
Feb 07, 2020 1.615 1.615 1.580 1.590 1,000 -0.06(-3.58%)
Feb 06, 2020 1.690 1.690 1.649 1.649 1,233 -0.04(-2.45%)
Feb 05, 2020 1.690 1.690 1.690 1.690 500 +0.02(+1.23%)
Feb 04, 2020 1.677 1.677 1.670 1.670 300 +0.03(+1.73%)
Jan 29, 2020 1.642 1.642 1.642 0 -0.13(-7.25%)
Jan 28, 2020 1.780 1.780 1.770 1.770 200 +0.01(+0.57%)
Jan 27, 2020 1.760 1.760 1.760 1.760 625 +0.00(+0.00%)
Jan 24, 2020 1.760 1.760 1.760 75 +0.00(+0.00%)
Jan 23, 2020 1.760 1.760 1.760 1.760 500 -0.08(-4.35%)
Jan 22, 2020 1.840 1.840 1.840 1.840 220 -0.02(-0.86%)
Jan 21, 2020 1.912 1.912 1.856 1.856 1,130 +0.02(+0.86%)
Jan 17, 2020 1.846 1.848 1.840 1.840 400 +0.02(+1.10%)
Jan 16, 2020 1.850 1.850 1.800 1.820 4,754 -0.03(-1.62%)
Jan 15, 2020 1.757 1.860 1.750 1.850 2,328 +0.19(+11.45%)
Jan 14, 2020 1.511 1.660 1.511 1.660 8,660 +0.18(+12.16%)
Jan 13, 2020 1.480 1.480 1.480 1.480 135 +0.06(+4.04%)
Jan 10, 2020 1.423 1.423 1.423 1.423 500 +0.09(+6.63%)
Jan 09, 2020 1.334 1.334 1.334 15 +0.00(+0.00%)
Jan 08, 2020 1.310 1.379 1.280 1.334 1,760 +0.03(+2.62%)
Jan 07, 2020 1.300 1.300 1.270 1.300 2,585 -0.04(-2.99%)
Jan 06, 2020 1.447 1.447 1.340 1.340 2,310 -0.08(-5.66%)
Jan 03, 2020 1.457 1.457 1.420 1.420 2,200 -0.06(-4.02%)
Jan 02, 2020 1.472 1.480 1.472 1.480 1,518 +0.03(+1.99%)
Dec 31, 2019 1.390 1.451 1.366 1.451 2,000 +0.04(+2.83%)
Dec 30, 2019 1.411 1.411 1.411 1.411 102 +0.11(+8.54%)
Dec 27, 2019 1.300 1.300 1.300 90 +0.00(+0.00%)
Dec 23, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 20, 2019 1.300 1.300 1.300 140 +0.00(+0.00%)
Dec 18, 2019 1.300 1.300 1.300 0 +0.14(+11.94%)
Dec 17, 2019 1.160 1.161 1.160 1.161 1,500 -0.00(-0.32%)
Dec 16, 2019 1.250 1.250 1.160 1.165 5,320 -0.01(-1.20%)
Dec 13, 2019 1.179 1.187 1.179 1.179 2,400 +0.02(+1.89%)
Dec 12, 2019 1.150 1.216 1.135 1.157 23,625 +0.16(+15.72%)
Dec 11, 2019 0.9926 1.010 0.9790 1.000 46,540 +0.00(+0.00%)
Dec 10, 2019 1.048 1.050 1.000 1.000 16,400 -0.09(-8.26%)
Dec 09, 2019 1.100 1.115 1.090 1.090 3,382 +0.04(+3.51%)
Dec 06, 2019 1.053 1.053 1.053 13 +0.00(+0.00%)
Dec 05, 2019 1.020 1.053 1.020 1.053 3,400 -0.04(-3.39%)
Dec 04, 2019 1.110 1.110 1.070 1.090 4,499 +0.01(+0.93%)
Dec 03, 2019 1.130 1.130 1.080 1.080 16,045 -0.04(-3.57%)
Dec 02, 2019 1.120 1.120 1.115 1.120 7,633 -0.00(-0.44%)
Nov 29, 2019 1.125 1.125 1.125 1.125 3,100 -0.04(-3.85%)
Nov 27, 2019 1.170 1.170 1.170 1.170 8,900 -0.04(-3.09%)
Nov 22, 2019 1.207 1.207 1.207 0 -0.02(-1.96%)
Nov 21, 2019 1.260 1.260 1.231 1.231 500 +0.03(+2.62%)
Nov 20, 2019 1.210 1.230 1.196 1.200 3,475 -0.05(-4.00%)
Nov 19, 2019 1.250 1.250 1.250 1.250 1,325 +0.05(+4.17%)
Nov 18, 2019 1.270 1.270 1.200 1.200 14,050 -0.08(-6.25%)
Nov 15, 2019 1.320 1.320 1.280 1.280 17,700 -0.03(-2.29%)
Nov 14, 2019 1.430 1.435 1.310 1.310 10,557 -0.09(-6.43%)
Nov 13, 2019 1.477 1.490 1.400 1.400 27,555 -0.02(-1.41%)
Nov 12, 2019 1.470 1.470 1.400 1.420 10,868 -0.10(-6.58%)
Nov 08, 2019 1.520 1.520 1.520 0 +0.02(+1.33%)
Nov 07, 2019 1.515 1.515 1.500 1.500 6,920 -0.03(-1.96%)
Nov 06, 2019 1.530 1.530 1.530 1.530 450 +0.02(+1.32%)
Nov 05, 2019 1.510 1.510 1.510 1.510 350 -0.02(-1.31%)
Nov 04, 2019 1.530 1.530 1.517 1.530 900 +0.11(+7.75%)
Oct 30, 2019 1.420 1.420 1.420 0 -0.04(-2.74%)
Oct 28, 2019 1.460 1.460 1.460 0 +0.02(+1.39%)
Oct 25, 2019 1.440 1.440 1.298 1.440 2,200 +0.05(+3.60%)
Oct 24, 2019 1.465 1.465 1.390 1.390 1,235 -0.05(-3.47%)
Oct 23, 2019 1.450 1.450 1.440 1.440 1,406 -0.05(-3.49%)
Oct 18, 2019 1.492 1.492 1.492 0 +0.00(+0.28%)
Oct 17, 2019 1.489 1.489 1.488 1.488 13,040 +0.04(+2.61%)
Oct 16, 2019 1.470 1.470 1.450 1.450 600 +0.02(+1.40%)
Oct 11, 2019 1.430 1.430 1.430 0 +0.07(+5.15%)
Oct 10, 2019 1.391 1.410 1.310 1.360 3,633 -0.13(-8.72%)
Oct 09, 2019 1.526 1.526 1.490 1.490 600 +0.01(+0.68%)
Oct 08, 2019 1.500 1.500 1.480 1.480 2,000 -0.02(-1.33%)
Oct 04, 2019 1.500 1.500 1.500 0 +0.01(+0.40%)
Oct 03, 2019 1.500 1.500 1.485 1.494 3,750 -0.03(-2.26%)
Oct 02, 2019 1.527 1.530 1.527 1.528 1,650 -0.03(-2.02%)
Oct 01, 2019 1.560 1.560 1.560 1.560 275 -0.03(-1.89%)
Sep 30, 2019 1.570 1.590 1.544 1.590 1,832 -0.03(-1.85%)
Sep 27, 2019 1.613 1.620 1.613 1.620 300 +0.00(+0.07%)
Sep 26, 2019 1.540 1.619 1.540 1.619 2,655 +0.12(+7.93%)
Sep 25, 2019 1.517 1.527 1.500 1.500 10,600 -0.06(-3.94%)
Sep 24, 2019 1.550 1.570 1.540 1.562 20,000 -0.09(-5.53%)
Sep 23, 2019 1.640 1.653 1.639 1.653 1,850 -0.05(-2.73%)
Sep 20, 2019 1.699 1.699 1.699 1.699 300 +0.01(+0.56%)
Sep 18, 2019 1.690 1.690 1.690 0 +0.02(+1.20%)
Sep 17, 2019 1.700 1.700 1.670 1.670 1,700 +0.04(+2.45%)
Sep 16, 2019 1.692 1.692 1.630 1.630 3,950 -0.06(-3.55%)
Sep 13, 2019 1.640 1.690 1.640 1.690 12,200 -0.01(-0.59%)
Sep 10, 2019 1.700 1.700 1.700 0 +0.07(+4.36%)
Sep 06, 2019 1.629 1.629 1.629 0 -0.00(-0.04%)
Sep 05, 2019 1.630 1.630 1.630 1.630 4,131 -0.00(-0.02%)
Sep 04, 2019 1.630 1.630 1.630 1.630 3,600 -0.06(-3.70%)
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.