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 )

0.2803 -0.1240 (-30.67%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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%)
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.