Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Rubicon Organics Inc (OP: ROMJF )

0.2809 -0.0021 (-0.74%)
Streaming Delayed Price Updated: 1:31 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2830 0.2850 0.2809 0.2809 15,024 -0.00(-0.74%)
Feb 13, 2025 0.2721 0.2830 0.2710 0.2830 3,300 +0.01(+3.28%)
Feb 12, 2025 0.2740 0.2740 0.2598 0.2740 4,890 -0.00(-0.25%)
Feb 11, 2025 0.2775 0.2775 0.2600 0.2747 20,254 -0.02(-6.56%)
Feb 07, 2025 0.2940 57 +0.02(+7.14%)
Feb 06, 2025 0.2744 0.2744 0.2744 0.2744 100 -0.02(-7.70%)
Feb 05, 2025 0.2471 0.2973 0.2471 0.2973 5,880 +0.04(+17.00%)
Feb 04, 2025 0.2500 0.2541 0.2500 0.2541 2,450 +0.02(+7.62%)
Feb 03, 2025 0.2325 0.2400 0.2260 0.2361 104,062 -0.00(-1.62%)
Jan 31, 2025 0.2575 0.2610 0.2400 0.2400 76,920 -0.02(-6.83%)
Jan 30, 2025 0.2590 0.2635 0.2576 0.2576 7,600 -0.02(-8.00%)
Jan 29, 2025 0.2800 0.2800 0.2800 0.2800 800 +0.00(+0.11%)
Jan 28, 2025 0.2500 0.2797 0.2500 0.2797 5,895 +0.01(+4.25%)
Jan 27, 2025 0.2683 0.2683 0.2683 0.2683 1,175 -0.01(-4.52%)
Jan 22, 2025 0.2810 75 -0.01(-3.54%)
Jan 21, 2025 0.2913 0.2913 0.2913 0.2913 700 +0.02(+8.09%)
Jan 16, 2025 0.2695 0 -0.02(-6.81%)
Jan 15, 2025 0.2900 0.2934 0.2892 0.2892 3,380 +0.00(+0.10%)
Jan 14, 2025 0.2889 0.2889 0.2889 0.2889 250 -0.02(-6.54%)
Jan 13, 2025 0.3112 0.3112 0.2971 0.3091 3,581 +0.01(+4.43%)
Jan 10, 2025 0.2800 0.3037 0.2787 0.2960 116,125 -0.04(-10.98%)
Jan 08, 2025 0.3325 0.3325 0.3325 0.3325 4,000 -0.01(-3.90%)
Jan 07, 2025 0.3287 0.3460 0.3287 0.3460 1,925 +0.01(+2.25%)
Jan 06, 2025 0.3510 0.3510 0.3384 0.3384 2,886 -0.01(-1.66%)
Jan 03, 2025 0.3448 0.3448 0.3407 0.3441 44,003 +0.01(+3.49%)
Jan 02, 2025 0.3325 0.3325 0.3325 0.3325 510 +0.01(+1.62%)
Dec 31, 2024 0.3272 0 -0.01(-2.39%)
Dec 30, 2024 0.3245 0.3352 0.3200 0.3352 4,693 +0.01(+2.85%)
Dec 27, 2024 0.3259 0.3259 0.3259 0.3259 10,000 +0.00(+0.03%)
Dec 24, 2024 0.3258 0 +0.03(+8.60%)
Dec 23, 2024 0.3000 0.3102 0.2950 0.3000 211,994 +0.00(+0.03%)
Dec 20, 2024 0.2950 0.3000 0.2900 0.2999 167,478 +0.00(+1.66%)
Dec 19, 2024 0.2883 0.3030 0.2673 0.2950 50,152 +0.01(+5.36%)
Dec 18, 2024 0.2960 0.2960 0.2690 0.2800 190,266 +0.01(+2.75%)
Dec 17, 2024 0.2672 0.2800 0.2672 0.2725 29,471 -0.00(-0.04%)
Dec 16, 2024 0.2726 0.2726 0.2726 0.2726 5,034 +0.00(+0.22%)
Dec 13, 2024 0.2559 0.2780 0.2537 0.2720 15,650 +0.01(+5.26%)
Dec 12, 2024 0.2584 0.2584 0.2584 0.2584 177 -0.00(-0.62%)
Dec 11, 2024 0.2700 0.2755 0.2600 0.2600 26,600 -0.01(-4.41%)
Dec 10, 2024 0.2687 0.2757 0.2687 0.2720 5,200 -0.00(-1.48%)
Dec 09, 2024 0.2820 0.2999 0.2700 0.2761 37,530 -0.00(-0.68%)
Dec 06, 2024 0.2737 0.2800 0.2737 0.2780 27,210 +0.01(+3.73%)
Dec 05, 2024 0.2604 0.2680 0.2604 0.2680 3,150 +0.00(+1.13%)
Dec 03, 2024 0.2650 97 +0.00(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.