Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.3590 UNCHANGED
Last Price Updated: 1:02 PM EDT, Jul 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 (%)
Jul 17, 2024 0.3590 0 +0.04(+13.61%)
Jul 16, 2024 0.3276 0.3276 0.3160 0.3160 2,100 +0.01(+3.61%)
Jul 15, 2024 0.3057 0.3057 0.3050 0.3050 234 -0.01(-3.79%)
Jul 12, 2024 0.3169 0.3170 0.3169 0.3170 6,000 +0.01(+1.93%)
Jul 11, 2024 0.3329 0.3329 0.3110 0.3110 27,367 -0.02(-5.76%)
Jul 10, 2024 0.3300 0.3300 0.3300 0.3300 1,534 -0.01(-2.37%)
Jul 09, 2024 0.3380 0.3380 0.3380 0.3380 200 +0.02(+5.30%)
Jul 08, 2024 0.3500 0.3500 0.3210 0.3210 842 -0.03(-8.29%)
Jul 05, 2024 0.3322 0.3500 0.3322 0.3500 27,885 +0.03(+8.93%)
Jul 03, 2024 0.3090 0.3213 0.2960 0.3213 9,950 -0.01(-3.83%)
Jul 02, 2024 0.3341 0.3341 0.3341 0.3341 5,000 -0.01(-2.34%)
Jul 01, 2024 0.3526 0.3526 0.3421 0.3421 420 -0.01(-3.96%)
Jun 28, 2024 0.2943 0.3562 0.2943 0.3562 8,718 +0.07(+25.73%)
Jun 27, 2024 0.2833 0.2833 0.2833 0.2833 4,066 -0.00(-0.46%)
Jun 26, 2024 0.2790 0.2846 0.2790 0.2846 609 +0.01(+2.08%)
Jun 24, 2024 0.2788 0 -0.00(-0.54%)
Jun 21, 2024 0.2803 0.2803 0.2803 0.2803 2,000 -0.01(-3.51%)
Jun 20, 2024 0.3050 0.3050 0.2900 0.2905 21,000 -0.03(-10.28%)
Jun 17, 2024 0.3238 0 -0.02(-6.42%)
Jun 14, 2024 0.3460 0.3460 0.3460 0.3460 250 -0.02(-4.34%)
Jun 13, 2024 0.3578 0.3670 0.3547 0.3617 60,200 +0.01(+3.79%)
Jun 12, 2024 0.3650 0.3650 0.3485 0.3485 15,100 -0.02(-5.04%)
Jun 10, 2024 0.3670 0 +0.04(+11.99%)
Jun 07, 2024 0.3417 0.3510 0.3277 0.3277 32,649 -0.01(-3.05%)
Jun 06, 2024 0.3162 0.3380 0.3162 0.3380 57,482 +0.00(+0.90%)
Jun 04, 2024 0.3350 50 -0.01(-2.53%)
Jun 03, 2024 0.3407 0.3437 0.3407 0.3437 2,575 +0.01(+1.63%)
May 31, 2024 0.3410 0.3410 0.3250 0.3382 21,000 +0.01(+2.77%)
May 30, 2024 0.3075 0.3291 0.3075 0.3291 2,500 +0.02(+7.34%)
May 28, 2024 0.2872 0.3066 0.2780 0.3066 19,772 +0.01(+3.23%)
May 23, 2024 0.2970 362 +0.00(+1.37%)
May 22, 2024 0.2930 0.2930 0.2930 0.2930 46,000 +0.01(+2.81%)
May 21, 2024 0.2840 0.2850 0.2840 0.2850 5,600 -0.01(-4.55%)
May 20, 2024 0.2986 0.2986 0.2986 0.2986 1,500 -0.00(-0.47%)
May 17, 2024 0.2904 0.3000 0.2904 0.3000 4,500 +0.02(+7.03%)
May 16, 2024 0.3131 0.3305 0.2803 0.2803 95,821 -0.12(-30.67%)
May 15, 2024 0.2595 0.4043 0.2540 0.4043 39,766 +0.14(+50.91%)
May 14, 2024 0.2655 0.2679 0.2655 0.2679 20,025 -0.00(-0.78%)
May 13, 2024 0.2741 0.2741 0.2700 0.2700 3,250 +0.02(+7.14%)
May 10, 2024 0.2520 0.2520 0.2520 0.2520 366 -0.01(-2.89%)
May 08, 2024 0.2595 20 +0.01(+3.80%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.