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 )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 21, 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, 2021 1.932 1.932 1.932 1.932 247 -0.04(-1.95%)
Aug 30, 2021 1.950 1.970 1.940 1.970 1,783 +0.19(+10.65%)
Aug 27, 2021 1.780 1.780 1.740 1.780 1,798 +0.00(+0.02%)
Aug 26, 2021 1.784 1.792 1.780 1.780 3,518 +0.01(+0.56%)
Aug 25, 2021 1.770 1.800 1.770 1.770 1,501 +0.06(+3.51%)
Aug 24, 2021 1.750 1.750 1.710 1.710 582 -0.06(-3.39%)
Aug 23, 2021 1.720 1.800 1.720 1.770 1,408 +0.07(+4.12%)
Aug 20, 2021 1.730 1.800 1.700 1.700 6,491 -0.07(-4.06%)
Aug 19, 2021 1.772 1.772 1.772 1.772 570 -0.03(-1.56%)
Aug 18, 2021 1.800 1.800 1.737 1.800 580 +0.05(+2.86%)
Aug 17, 2021 1.810 1.810 1.740 1.750 2,920 -0.09(-4.89%)
Aug 16, 2021 1.850 1.850 1.790 1.840 4,179 -0.08(-4.17%)
Aug 13, 2021 1.836 1.950 1.790 1.920 7,527 +0.05(+2.61%)
Aug 12, 2021 1.920 1.920 1.840 1.871 1,700 -0.00(-0.03%)
Aug 11, 2021 1.900 1.900 1.870 1.872 2,793 -0.09(-4.51%)
Aug 10, 2021 1.885 1.960 1.885 1.960 460 -0.01(-0.51%)
Aug 09, 2021 1.959 1.970 1.959 1.970 1,105 +0.01(+0.51%)
Aug 06, 2021 1.980 1.990 1.920 1.960 10,830 -0.03(-1.26%)
Aug 05, 2021 1.960 1.985 1.960 1.985 2,635 +0.02(+0.76%)
Aug 04, 2021 1.965 1.980 1.965 1.970 2,755 +0.02(+1.03%)
Aug 03, 2021 1.948 1.950 1.948 1.950 255 +0.01(+0.52%)
Aug 02, 2021 1.870 1.940 1.870 1.940 7,000 +0.02(+1.04%)
Jul 30, 2021 1.950 1.950 1.920 1.920 10,525 -0.06(-3.03%)
Jul 29, 2021 2.005 2.005 1.980 1.980 1,928 -0.01(-0.50%)
Jul 28, 2021 1.988 2.000 1.950 1.990 2,054 +0.07(+3.65%)
Jul 27, 2021 1.920 1.920 1.920 1.920 426 -0.07(-3.52%)
Jul 26, 2021 1.980 1.990 1.970 1.990 6,438 +0.01(+0.51%)
Jul 23, 2021 1.980 1.980 1.980 1.980 1,650 +0.06(+3.13%)
Jul 22, 2021 1.920 1.935 1.900 1.920 1,860 +0.00(+0.03%)
Jul 21, 2021 1.925 1.950 1.901 1.919 4,600 -0.02(-1.06%)
Jul 20, 2021 1.970 1.970 1.940 1.940 5,095 +0.05(+2.65%)
Jul 19, 2021 1.860 1.890 1.860 1.890 1,500 +0.04(+2.16%)
Jul 16, 2021 1.925 2.020 1.840 1.850 30,659 -0.05(-2.63%)
Jul 15, 2021 1.960 1.960 1.870 1.900 8,732 +0.08(+4.40%)
Jul 14, 2021 1.900 1.960 1.820 1.820 10,811 -0.01(-0.55%)
Jul 13, 2021 1.824 1.890 1.790 1.830 10,289 -0.01(-0.70%)
Jul 12, 2021 1.890 1.890 1.843 1.843 22,860 -0.06(-3.01%)
Jul 09, 2021 1.880 1.930 1.880 1.900 15,350 -0.03(-1.55%)
Jul 08, 2021 1.900 1.940 1.900 1.930 2,530 -0.02(-1.15%)
Jul 07, 2021 1.920 1.952 1.920 1.952 2,161 +0.01(+0.64%)
Jul 06, 2021 1.939 1.940 1.900 1.940 1,651 -0.04(-2.02%)
Jul 02, 2021 2.020 2.020 1.980 1.980 437 +0.00(+0.00%)
Jul 01, 2021 1.960 1.980 1.960 1.980 338 -0.00(-0.25%)
Jun 30, 2021 2.040 2.040 1.985 1.985 2,650 -0.03(-1.25%)
Jun 29, 2021 2.020 2.020 1.975 2.010 5,907 -0.01(-0.50%)
Jun 28, 2021 2.000 2.020 1.980 2.020 9,516 -0.03(-1.46%)
Jun 25, 2021 2.061 2.061 2.046 2.050 7,686 +0.01(+0.40%)
Jun 24, 2021 1.921 2.070 1.908 2.042 7,966 +0.16(+8.61%)
Jun 23, 2021 1.845 1.880 1.845 1.880 1,250 +0.02(+1.08%)
Jun 22, 2021 1.850 1.880 1.790 1.860 13,340 +0.01(+0.54%)
Jun 21, 2021 1.930 1.960 1.820 1.850 15,335 -0.11(-5.61%)
Jun 18, 2021 1.970 1.985 1.960 1.960 12,841 -0.07(-3.33%)
Jun 17, 2021 2.060 2.060 1.984 2.027 15,017 -0.03(-1.58%)
Jun 16, 2021 2.060 2.075 2.060 2.060 3,798 +0.00(+0.24%)
Jun 15, 2021 2.081 2.083 2.055 2.055 5,015 -0.04(-2.14%)
Jun 14, 2021 2.160 2.160 2.080 2.100 4,890 -0.02(-0.94%)
Jun 11, 2021 2.070 2.160 2.070 2.120 10,400 +0.05(+2.42%)
Jun 10, 2021 2.030 2.150 2.030 2.070 7,036 -0.05(-2.31%)
Jun 09, 2021 2.099 2.150 2.099 2.119 10,574 +0.07(+3.36%)
Jun 08, 2021 2.030 2.080 2.027 2.050 11,680 -0.01(-0.48%)
Jun 07, 2021 2.150 2.160 2.060 2.060 16,943 -0.02(-0.96%)
Jun 04, 2021 2.230 2.230 2.020 2.080 6,525 -0.05(-2.58%)
Jun 03, 2021 2.160 2.200 2.130 2.135 9,901 -0.03(-1.16%)
Jun 02, 2021 2.110 2.170 2.081 2.160 33,193 +0.06(+2.86%)
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.