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 )

0.2755 UNCHANGED
Last Price Updated: 9:47 AM EDT, Apr 25, 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 (%)
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%)
Apr 03, 2020 1.145 1.163 1.145 1.163 200 +0.04(+3.87%)
Mar 31, 2020 1.120 1.120 1.120 0 -0.03(-2.61%)
Mar 30, 2020 1.150 1.150 1.150 1.150 3,060 -0.07(-5.37%)
Mar 27, 2020 1.215 1.215 1.215 1.215 3,100 +0.04(+2.98%)
Mar 26, 2020 1.180 1.180 1.180 1.180 3,100 +0.00(+0.00%)
Mar 25, 2020 1.210 1.210 1.180 1.180 1,800 -0.03(-2.48%)
Mar 24, 2020 1.145 1.210 1.145 1.210 5,150 +0.07(+6.14%)
Mar 23, 2020 1.140 1.140 1.140 1.140 400 +0.00(+0.00%)
Mar 20, 2020 1.160 1.160 1.140 1.140 500 -0.04(-3.39%)
Mar 19, 2020 1.150 1.180 1.150 1.180 3,700 +0.08(+7.27%)
Mar 18, 2020 1.100 1.100 1.100 1.100 395 -0.06(-5.17%)
Mar 17, 2020 1.160 1.160 1.160 1.160 325 +0.08(+7.41%)
Mar 16, 2020 1.080 1.080 1.080 1.080 400 -0.13(-10.74%)
Mar 13, 2020 1.220 1.220 1.210 1.210 2,300 +0.11(+10.00%)
Mar 12, 2020 1.100 1.100 1.100 1.100 800 -0.13(-10.57%)
Mar 11, 2020 1.230 1.230 1.230 1.230 1,088 -0.07(-5.38%)
Mar 10, 2020 1.360 1.360 1.300 1.300 813 +0.06(+4.84%)
Mar 09, 2020 1.270 1.284 1.240 1.240 2,313 -0.17(-12.29%)
Mar 06, 2020 1.414 1.414 1.414 1.414 400 +0.01(+0.98%)
Mar 05, 2020 1.415 1.420 1.340 1.400 4,335 -0.05(-3.21%)
Mar 04, 2020 1.450 1.510 1.446 1.446 2,400 -0.05(-3.57%)
Mar 03, 2020 1.595 1.595 1.450 1.500 7,960 +0.00(+0.00%)
Feb 28, 2020 1.500 1.500 1.500 0 -0.09(-5.66%)
Feb 27, 2020 1.590 1.590 1.590 1.590 100 -0.03(-1.79%)
Feb 26, 2020 1.700 1.700 1.619 1.619 2,300 -0.08(-4.76%)
Feb 25, 2020 1.700 1.700 1.700 1.700 1,025 -0.05(-2.86%)
Feb 24, 2020 1.790 1.790 1.750 1.750 2,062 -0.03(-1.75%)
Feb 21, 2020 1.780 1.790 1.780 1.781 1,900 -0.08(-4.24%)
Feb 20, 2020 1.860 1.860 1.860 1.860 915 -0.00(-0.27%)
Feb 19, 2020 1.873 1.873 1.796 1.865 4,043 +0.06(+3.61%)
Feb 18, 2020 1.900 1.900 1.800 1.800 1,300 +0.00(+0.00%)
Feb 14, 2020 1.710 1.800 1.710 1.800 1,100 +0.15(+9.27%)
Feb 13, 2020 1.647 1.647 1.647 50 +0.00(+0.00%)
Feb 12, 2020 1.641 1.647 1.641 1.647 400 +0.06(+3.60%)
Feb 11, 2020 1.600 1.600 1.590 1.590 2,825 +0.00(+0.00%)
Feb 10, 2020 1.590 1.590 1.590 150 +0.00(+0.00%)
Feb 07, 2020 1.615 1.615 1.580 1.590 1,000 -0.06(-3.58%)
Feb 06, 2020 1.690 1.690 1.649 1.649 1,233 -0.04(-2.45%)
Feb 05, 2020 1.690 1.690 1.690 1.690 500 +0.02(+1.23%)
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.