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 )

0.3000 +0.0197 (+7.03%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 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 (%)
Nov 29, 2019 1.125 1.125 1.125 1.125 3,100 -0.04(-3.85%)
Nov 27, 2019 1.170 1.170 1.170 1.170 8,900 -0.04(-3.09%)
Nov 22, 2019 1.207 1.207 1.207 0 -0.02(-1.96%)
Nov 21, 2019 1.260 1.260 1.231 1.231 500 +0.03(+2.62%)
Nov 20, 2019 1.210 1.230 1.196 1.200 3,475 -0.05(-4.00%)
Nov 19, 2019 1.250 1.250 1.250 1.250 1,325 +0.05(+4.17%)
Nov 18, 2019 1.270 1.270 1.200 1.200 14,050 -0.08(-6.25%)
Nov 15, 2019 1.320 1.320 1.280 1.280 17,700 -0.03(-2.29%)
Nov 14, 2019 1.430 1.435 1.310 1.310 10,557 -0.09(-6.43%)
Nov 13, 2019 1.477 1.490 1.400 1.400 27,555 -0.02(-1.41%)
Nov 12, 2019 1.470 1.470 1.400 1.420 10,868 -0.10(-6.58%)
Nov 08, 2019 1.520 1.520 1.520 0 +0.02(+1.33%)
Nov 07, 2019 1.515 1.515 1.500 1.500 6,920 -0.03(-1.96%)
Nov 06, 2019 1.530 1.530 1.530 1.530 450 +0.02(+1.32%)
Nov 05, 2019 1.510 1.510 1.510 1.510 350 -0.02(-1.31%)
Nov 04, 2019 1.530 1.530 1.517 1.530 900 +0.11(+7.75%)
Oct 30, 2019 1.420 1.420 1.420 0 -0.04(-2.74%)
Oct 28, 2019 1.460 1.460 1.460 0 +0.02(+1.39%)
Oct 25, 2019 1.440 1.440 1.298 1.440 2,200 +0.05(+3.60%)
Oct 24, 2019 1.465 1.465 1.390 1.390 1,235 -0.05(-3.47%)
Oct 23, 2019 1.450 1.450 1.440 1.440 1,406 -0.05(-3.49%)
Oct 18, 2019 1.492 1.492 1.492 0 +0.00(+0.28%)
Oct 17, 2019 1.489 1.489 1.488 1.488 13,040 +0.04(+2.61%)
Oct 16, 2019 1.470 1.470 1.450 1.450 600 +0.02(+1.40%)
Oct 11, 2019 1.430 1.430 1.430 0 +0.07(+5.15%)
Oct 10, 2019 1.391 1.410 1.310 1.360 3,633 -0.13(-8.72%)
Oct 09, 2019 1.526 1.526 1.490 1.490 600 +0.01(+0.68%)
Oct 08, 2019 1.500 1.500 1.480 1.480 2,000 -0.02(-1.33%)
Oct 04, 2019 1.500 1.500 1.500 0 +0.01(+0.40%)
Oct 03, 2019 1.500 1.500 1.485 1.494 3,750 -0.03(-2.26%)
Oct 02, 2019 1.527 1.530 1.527 1.528 1,650 -0.03(-2.02%)
Oct 01, 2019 1.560 1.560 1.560 1.560 275 -0.03(-1.89%)
Sep 30, 2019 1.570 1.590 1.544 1.590 1,832 -0.03(-1.85%)
Sep 27, 2019 1.613 1.620 1.613 1.620 300 +0.00(+0.07%)
Sep 26, 2019 1.540 1.619 1.540 1.619 2,655 +0.12(+7.93%)
Sep 25, 2019 1.517 1.527 1.500 1.500 10,600 -0.06(-3.94%)
Sep 24, 2019 1.550 1.570 1.540 1.562 20,000 -0.09(-5.53%)
Sep 23, 2019 1.640 1.653 1.639 1.653 1,850 -0.05(-2.73%)
Sep 20, 2019 1.699 1.699 1.699 1.699 300 +0.01(+0.56%)
Sep 18, 2019 1.690 1.690 1.690 0 +0.02(+1.20%)
Sep 17, 2019 1.700 1.700 1.670 1.670 1,700 +0.04(+2.45%)
Sep 16, 2019 1.692 1.692 1.630 1.630 3,950 -0.06(-3.55%)
Sep 13, 2019 1.640 1.690 1.640 1.690 12,200 -0.01(-0.59%)
Sep 10, 2019 1.700 1.700 1.700 0 +0.07(+4.36%)
Sep 06, 2019 1.629 1.629 1.629 0 -0.00(-0.04%)
Sep 05, 2019 1.630 1.630 1.630 1.630 4,131 -0.00(-0.02%)
Sep 04, 2019 1.630 1.630 1.630 1.630 3,600 -0.06(-3.70%)
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.