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 -0.0136 (-4.55%)
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 (%)
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%)
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.