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 )

0.3380 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 6, 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 (%)
Sep 29, 2022 0.5343 0 +0.05(+11.31%)
Sep 23, 2022 0.4800 0 -0.00(-0.35%)
Sep 22, 2022 0.4817 0.4817 0.4817 0.4817 2,000 +0.01(+1.39%)
Sep 21, 2022 0.4674 0.4751 0.4674 0.4751 1,802 +0.00(+0.96%)
Sep 20, 2022 0.4706 0.4706 0.4706 0.4706 200 +0.01(+2.44%)
Sep 19, 2022 0.4594 0.4594 0.4594 0.4594 250 +0.03(+7.01%)
Sep 16, 2022 0.4388 0.4388 0.4293 0.4293 6,165 -0.11(-19.86%)
Sep 09, 2022 0.5357 0 -0.02(-3.53%)
Sep 08, 2022 0.5520 0.5553 0.5402 0.5553 2,600 -0.06(-10.26%)
Sep 07, 2022 0.6188 0.6188 0.6188 0.6188 499 +0.02(+2.82%)
Sep 06, 2022 0.6018 0.6018 0.6018 0.6018 1,000 +0.00(+0.30%)
Sep 02, 2022 0.6363 0.6363 0.6000 0.6000 42,350 -0.03(-4.46%)
Aug 31, 2022 0.6280 0 -0.03(-4.85%)
Aug 30, 2022 0.6681 0.6681 0.6600 0.6600 9,000 -0.02(-2.97%)
Aug 29, 2022 0.6872 0.6872 0.6798 0.6802 2,900 -0.03(-4.03%)
Aug 26, 2022 0.7100 0.7100 0.7071 0.7088 4,000 +0.02(+2.38%)
Aug 25, 2022 0.7300 0.7300 0.6923 0.6923 1,470 -0.02(-2.47%)
Aug 24, 2022 0.7048 0.7098 0.6908 0.7098 5,260 +0.00(+0.28%)
Aug 19, 2022 0.7078 0 -0.06(-8.08%)
Aug 18, 2022 0.7700 0.7700 0.7700 0.7700 3,500 -0.01(-0.65%)
Aug 16, 2022 0.7750 0 +0.07(+9.15%)
Aug 15, 2022 0.7100 0.7100 0.7100 0.7100 9,500 +0.00(+0.00%)
Aug 12, 2022 0.7100 0.7100 0.7100 0.7100 200 +0.05(+7.23%)
Aug 11, 2022 0.6621 0.6621 0.6621 0.6621 990 +0.04(+6.91%)
Aug 08, 2022 0.6193 0 -0.07(-9.66%)
Aug 05, 2022 0.6524 0.6855 0.6524 0.6855 925 +0.09(+15.35%)
Aug 03, 2022 0.5943 0 -0.04(-5.67%)
Aug 02, 2022 0.6300 0.6300 0.6300 0.6300 1,200 +0.05(+8.51%)
Jul 27, 2022 0.5806 0 -0.05(-7.24%)
Jul 25, 2022 0.6259 25 -0.02(-3.16%)
Jul 22, 2022 0.6463 0.6463 0.6463 0.6463 1,500 +0.07(+12.36%)
Jul 21, 2022 0.6121 0.6121 0.5752 0.5752 2,550 -0.08(-12.45%)
Jul 19, 2022 0.6570 0 +0.09(+15.93%)
Jul 15, 2022 0.5667 0 -0.11(-16.66%)
Jul 14, 2022 0.6800 0.6800 0.6800 0.6800 250 -0.02(-2.28%)
Jul 12, 2022 0.6959 0 -0.01(-1.99%)
Jul 06, 2022 0.7100 0 +0.02(+3.60%)
Jul 05, 2022 0.7100 0.7100 0.6853 0.6853 2,000 +0.05(+7.21%)
Jun 30, 2022 0.6392 0 +0.01(+1.09%)
Jun 28, 2022 0.6323 0 -0.04(-5.63%)
Jun 27, 2022 0.6859 0.6859 0.6700 0.6700 7,614 +0.07(+11.11%)
Jun 24, 2022 0.6030 0.6030 0.6030 0.6030 253 -0.03(-4.32%)
Jun 23, 2022 0.6302 0.6302 0.6212 0.6302 5,200 -0.03(-4.88%)
Jun 22, 2022 0.6670 0.6670 0.6625 0.6625 940 +0.04(+6.46%)
Jun 16, 2022 0.6223 99 -0.01(-1.00%)
Jun 13, 2022 0.6286 5 -0.09(-12.15%)
Jun 10, 2022 0.7155 0.7155 0.7155 0.7155 1,000 -0.01(-1.99%)
Jun 09, 2022 0.7500 0.7500 0.7300 0.7300 12,000 -0.02(-2.03%)
Jun 07, 2022 0.7451 0 +0.01(+1.78%)
Jun 02, 2022 0.7321 0 -0.02(-3.14%)
Jun 01, 2022 0.7000 0.7558 0.7000 0.7558 1,750 -0.00(-0.20%)
May 27, 2022 0.7573 10 +0.07(+10.35%)
May 26, 2022 0.7469 0.7469 0.6863 0.6863 1,127 -0.07(-8.85%)
May 20, 2022 0.7529 0 +0.06(+8.07%)
May 16, 2022 0.6967 0 -0.01(-1.87%)
May 13, 2022 0.7385 0.7385 0.7100 0.7100 3,105 +0.06(+8.53%)
May 12, 2022 0.6542 0.6542 0.4850 0.6542 3,527 +0.10(+18.95%)
May 11, 2022 0.6136 0.6136 0.5500 0.5500 1,900 -0.08(-12.80%)
May 10, 2022 0.6307 0.6307 0.6307 0.6307 400 -0.06(-8.42%)
May 09, 2022 0.7000 0.7298 0.6887 0.6887 2,115 -0.01(-1.23%)
May 05, 2022 0.6973 0 -0.09(-11.14%)
May 04, 2022 0.7847 0.7847 0.7847 0.7847 3,015 +0.02(+1.99%)
May 02, 2022 0.7694 0 -0.02(-1.99%)
Apr 29, 2022 0.8120 0.8120 0.7500 0.7850 2,300 +0.01(+1.67%)
Apr 28, 2022 0.7721 0.7721 0.7721 0.7721 5,000 -0.02(-2.98%)
Apr 26, 2022 0.7958 0 -0.00(-0.08%)
Apr 25, 2022 0.8322 0.8322 0.7964 0.7964 360 -0.01(-1.07%)
Apr 22, 2022 0.8500 0.8500 0.7699 0.8050 19,630 -0.04(-5.29%)
Apr 21, 2022 0.8900 0.8900 0.8500 0.8500 3,800 -0.03(-3.41%)
Apr 20, 2022 0.9500 0.9500 0.8800 0.8800 2,425 -0.08(-7.97%)
Apr 19, 2022 0.9800 0.9800 0.9500 0.9562 2,862 -0.02(-2.43%)
Apr 18, 2022 1.000 1.040 0.9800 0.9800 814 -0.01(-0.74%)
Apr 14, 2022 0.9873 0.9873 0.9873 0.9873 750 -0.05(-5.07%)
Apr 12, 2022 1.040 41 +0.08(+7.91%)
Apr 08, 2022 0.9638 0 +0.01(+0.85%)
Apr 07, 2022 0.9350 0.9557 0.9350 0.9557 4,410 +0.03(+2.76%)
Apr 05, 2022 0.9300 3 -0.02(-1.88%)
Apr 04, 2022 0.9500 0.9500 0.9300 0.9478 3,600 +0.02(+1.61%)
Apr 01, 2022 0.9365 0.9365 0.9328 0.9328 2,215 -0.04(-4.16%)
Mar 31, 2022 0.9733 0.9733 0.9733 0.9733 185 +0.04(+4.66%)
Mar 30, 2022 0.8972 0.9300 0.8972 0.9300 2,747 -0.08(-7.83%)
Mar 29, 2022 1.060 1.062 1.000 1.009 1,073 -0.07(-6.14%)
Mar 28, 2022 1.100 1.100 1.075 1.075 3,075 +0.01(+0.70%)
Mar 25, 2022 0.9500 1.080 0.9400 1.067 3,360 +0.04(+3.64%)
Mar 23, 2022 1.030 0 -0.07(-6.36%)
Mar 22, 2022 1.088 1.100 1.088 1.100 250 +0.03(+2.52%)
Mar 21, 2022 1.070 1.073 1.070 1.073 3,110 +0.04(+4.17%)
Mar 17, 2022 1.030 90 +0.12(+13.42%)
Mar 16, 2022 0.9791 0.9791 0.9081 0.9081 795 -0.08(-8.49%)
Mar 15, 2022 0.9923 0.9923 0.9923 0.9923 590 +0.00(+0.05%)
Mar 14, 2022 0.9829 0.9918 0.9751 0.9918 2,562 -0.10(-9.01%)
Mar 11, 2022 1.070 1.140 1.070 1.090 11,472 +0.07(+6.45%)
Mar 10, 2022 1.154 1.154 0.9733 1.024 2,725 -0.11(-9.38%)
Mar 09, 2022 1.130 1.130 1.130 1.130 154 +0.03(+2.73%)
Mar 08, 2022 1.103 1.125 1.100 1.100 6,573 -0.04(-3.93%)
Mar 07, 2022 1.060 1.145 1.060 1.145 251 +0.03(+3.15%)
Mar 04, 2022 1.110 1.110 1.110 1.110 800 -0.01(-0.89%)
Mar 03, 2022 1.120 1.130 1.120 1.120 4,924 -0.06(-5.45%)
Mar 02, 2022 1.185 1.185 1.185 1.185 139 +0.03(+3.01%)
Mar 01, 2022 1.180 1.180 1.150 1.150 1,265 -0.02(-1.71%)
Feb 28, 2022 1.212 1.212 1.170 1.170 2,386 -0.04(-3.31%)
Feb 25, 2022 1.210 1.210 1.210 1.210 2,339 -0.03(-2.42%)
Feb 24, 2022 1.240 1.240 1.200 1.240 1,145 -0.04(-3.28%)
Feb 23, 2022 1.270 1.296 1.270 1.282 462 -0.06(-4.33%)
Feb 18, 2022 1.340 12 -0.04(-3.18%)
Feb 16, 2022 1.384 0 -0.06(-4.02%)
Feb 15, 2022 1.440 1.442 1.440 1.442 400 +0.00(+0.00%)
Feb 14, 2022 1.442 1.442 1.442 1.442 1,000 -0.06(-3.87%)
Feb 10, 2022 1.500 50 +0.03(+2.04%)
Feb 09, 2022 1.470 1.470 1.470 1.470 1,115 +0.07(+5.00%)
Feb 08, 2022 1.270 1.414 1.250 1.400 5,495 +0.17(+13.82%)
Feb 07, 2022 1.230 1.230 1.230 1.230 1,932 -0.12(-9.23%)
Feb 04, 2022 1.355 1.355 1.355 1.355 253 +0.04(+3.06%)
Feb 03, 2022 1.315 1.315 1.315 1.315 500 +0.01(+1.14%)
Feb 02, 2022 1.340 1.340 1.300 1.300 1,149 -0.04(-2.99%)
Feb 01, 2022 1.340 1.350 1.340 1.340 15,718 +0.09(+6.77%)
Jan 31, 2022 1.260 1.260 1.250 1.255 5,800 +0.13(+11.56%)
Jan 28, 2022 1.125 1.125 1.105 1.125 1,164 -0.02(-2.17%)
Jan 27, 2022 1.190 1.190 1.040 1.150 59,625 -0.04(-2.95%)
Jan 26, 2022 1.222 1.230 1.185 1.185 8,819 -0.04(-3.66%)
Jan 25, 2022 1.230 1.270 1.230 1.230 9,983 -0.04(-3.15%)
Jan 24, 2022 1.310 1.340 1.230 1.270 14,194 -0.08(-5.93%)
Jan 21, 2022 1.370 1.390 1.328 1.350 6,400 -0.06(-4.26%)
Jan 19, 2022 1.410 3 -0.01(-0.67%)
Jan 18, 2022 1.500 1.550 1.419 1.419 2,366 -0.04(-2.67%)
Jan 14, 2022 1.458 0 +0.09(+6.46%)
Jan 13, 2022 1.410 1.410 1.370 1.370 1,500 +0.00(+0.00%)
Jan 12, 2022 1.390 1.410 1.370 1.370 4,575 -0.04(-3.18%)
Jan 11, 2022 1.415 1.420 1.415 1.415 3,035 +0.03(+1.80%)
Jan 10, 2022 1.390 1.390 1.380 1.390 3,200 +0.00(+0.00%)
Jan 07, 2022 1.390 1.430 1.390 1.390 35,370 -0.06(-4.14%)
Jan 06, 2022 1.448 1.450 1.448 1.450 492 -0.01(-0.68%)
Jan 05, 2022 1.443 1.495 1.443 1.460 1,420 -0.03(-2.01%)
Jan 04, 2022 1.500 1.502 1.450 1.490 4,100 -0.02(-1.32%)
Dec 31, 2021 1.510 1.510 1.510 100 -0.01(-0.98%)
Dec 30, 2021 1.484 1.550 1.484 1.525 5,300 +0.05(+3.28%)
Dec 29, 2021 1.448 1.476 1.440 1.476 7,550 +0.04(+2.89%)
Dec 28, 2021 1.446 1.446 1.435 1.435 1,350 -0.03(-2.38%)
Dec 27, 2021 1.400 1.480 1.400 1.470 8,875 +0.09(+6.52%)
Dec 23, 2021 1.420 1.480 1.360 1.380 10,400 +0.01(+0.73%)
Dec 22, 2021 1.425 1.425 1.370 1.370 900 +0.02(+1.48%)
Dec 21, 2021 1.350 1.350 1.350 1.350 900 +0.04(+3.05%)
Dec 20, 2021 1.370 1.370 1.310 1.310 4,910 -0.03(-2.24%)
Dec 17, 2021 1.340 1.340 1.310 1.340 5,240 -0.02(-1.47%)
Dec 16, 2021 1.395 1.395 1.360 1.360 2,399 -0.04(-2.86%)
Dec 15, 2021 1.390 1.400 1.390 1.400 1,550 +0.02(+1.45%)
Dec 14, 2021 1.510 1.510 1.356 1.380 12,651 -0.06(-4.17%)
Dec 13, 2021 1.535 1.535 1.430 1.440 14,500 -0.09(-5.85%)
Dec 10, 2021 1.510 1.529 1.510 1.529 2,495 -0.01(-0.69%)
Dec 09, 2021 1.540 1.540 1.540 1.540 2,094 -0.02(-1.28%)
Dec 08, 2021 1.570 1.570 1.550 1.560 8,994 +0.01(+0.65%)
Dec 07, 2021 1.550 1.550 1.530 1.550 2,900 +0.01(+0.65%)
Dec 06, 2021 1.545 1.560 1.522 1.540 5,224 -0.10(-6.10%)
Dec 03, 2021 1.567 1.640 1.500 1.640 11,941 +0.14(+9.33%)
Dec 02, 2021 1.500 1.500 1.500 1.500 115 +0.00(+0.00%)
Dec 01, 2021 1.615 1.615 1.500 1.500 6,725 -0.04(-2.60%)
Nov 30, 2021 1.683 1.683 1.480 1.540 6,050 -0.12(-7.31%)
Nov 29, 2021 1.710 1.710 1.661 1.661 5,314 -0.04(-2.26%)
Nov 26, 2021 1.700 1.700 1.700 1.700 479 -0.02(-1.16%)
Nov 24, 2021 1.820 1.827 1.700 1.720 15,251 -0.07(-3.67%)
Nov 23, 2021 1.798 1.800 1.786 1.786 2,100 -0.00(-0.25%)
Nov 22, 2021 1.860 1.899 1.790 1.790 10,780 -0.13(-6.77%)
Nov 19, 2021 1.950 1.950 1.880 1.920 8,059 -0.03(-1.54%)
Nov 18, 2021 2.060 1.950 1.950 1.950 7,647 -0.11(-5.34%)
Nov 17, 2021 2.000 2.100 1.980 2.060 36,618 +0.02(+0.98%)
Nov 16, 2021 2.085 2.085 2.040 2.040 6,465 +0.03(+1.49%)
Nov 15, 2021 1.790 2.010 1.790 2.010 20,353 +0.11(+5.79%)
Nov 12, 2021 1.990 1.990 1.890 1.900 10,525 -0.09(-4.52%)
Nov 11, 2021 1.980 1.990 1.950 1.990 26,325 +0.04(+2.05%)
Nov 10, 2021 2.090 1.950 28,499 -0.05(-2.66%)
Nov 09, 2021 1.970 2.003 1.970 2.003 1,826 +0.03(+1.69%)
Nov 08, 2021 2.000 2.020 1.950 1.970 27,566 -0.04(-1.99%)
Nov 05, 2021 2.010 2.030 1.965 2.010 5,399 +0.02(+1.01%)
Nov 04, 2021 2.010 2.015 1.990 1.990 12,142 -0.02(-1.00%)
Nov 03, 2021 1.960 2.010 1.960 2.010 11,875 +0.06(+2.98%)
Nov 02, 2021 1.970 1.972 1.952 1.952 4,900 +0.00(+0.10%)
Nov 01, 2021 1.990 1.990 1.931 1.950 9,052 -0.04(-2.01%)
Oct 29, 2021 1.990 1.990 1.990 1.990 304 +0.03(+1.74%)
Oct 28, 2021 2.000 2.000 1.950 1.956 7,204 -0.04(-1.96%)
Oct 27, 2021 2.000 2.028 1.960 1.995 12,679 -0.01(-0.75%)
Oct 26, 2021 2.010 2.010 14,352 +0.00(+0.00%)
Oct 25, 2021 2.060 2.060 2.010 2.010 1,579 -0.01(-0.50%)
Oct 22, 2021 2.010 2.060 2.010 2.020 2,775 -0.01(-0.49%)
Oct 21, 2021 2.038 2.038 2.030 2.030 257 +0.00(+0.00%)
Oct 20, 2021 2.090 2.090 2.020 2.030 12,469 +0.00(+0.00%)
Oct 19, 2021 2.020 2.030 2.020 2.030 1,097 +0.02(+1.00%)
Oct 18, 2021 2.018 2.018 2.010 2.010 222 -0.03(-1.47%)
Oct 15, 2021 2.050 2.050 2.040 2.040 1,235 -0.01(-0.49%)
Oct 14, 2021 2.022 2.050 2.022 2.050 420 +0.01(+0.54%)
Oct 13, 2021 2.039 2.039 2.039 2.039 515 +0.02(+0.82%)
Oct 12, 2021 2.022 2.022 2.010 2.022 599 -0.06(-2.76%)
Oct 11, 2021 2.080 2.080 2.080 2.080 1,073 +0.00(+0.00%)
Oct 07, 2021 2.080 2.080 2.080 2 +0.10(+5.05%)
Oct 06, 2021 1.970 1.990 1.970 1.980 8,142 -0.01(-0.50%)
Oct 05, 2021 2.020 2.050 1.990 1.990 15,600 -0.04(-1.97%)
Oct 04, 2021 2.005 2.030 1.980 2.030 9,050 +0.06(+2.95%)
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.