Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rubicon Organics Inc (OP: ROMJF )

0.3382 +0.0091 (+2.77%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Rubicon Organics Inc (OP: ROMJF )

Historical Prices