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%)
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.