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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Rubicon Organics Inc (OP:ROMJF)

0.3397 UNCHANGED

Streaming Delayed Price Updated: 3:07 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	0.3384	0.3397	0.3384	0.3397	885	+0.00(+0.24%)
Dec 10, 2025	0.3432	0.3432	0.3376	0.3389	6,511	+0.00(+1.41%)
Dec 09, 2025	0.3316	0.3418	0.3316	0.3342	30,100	+0.01(+1.74%)
Dec 08, 2025	0.3345	0.3420	0.3285	0.3285	19,885	-0.00(-0.76%)
Dec 05, 2025	0.3251	0.3318	0.3250	0.3310	20,100	-0.00(-0.18%)
Dec 04, 2025	0.3324	0.3420	0.3261	0.3316	3,886	-0.00(-1.31%)
Dec 03, 2025	0.3401	0.3401	0.3260	0.3360	81,980	+0.02(+7.76%)
Dec 02, 2025	0.3200	0.3280	0.3098	0.3118	8,335	+0.01(+3.93%)
Dec 01, 2025	0.3400	0.3400	0.3000	0.3000	99,843	-0.03(-9.09%)
Nov 28, 2025	0.3279	0.3304	0.3279	0.3300	49,500	+0.00(+1.48%)
Nov 26, 2025	0.3131	0.3252	0.3130	0.3252	45,170	+0.01(+2.26%)
Nov 25, 2025	0.3176	0.3239	0.3120	0.3180	91,895	-0.00(-0.09%)
Nov 24, 2025	0.3200	0.3259	0.3151	0.3183	93,485	-0.00(-0.25%)
Nov 21, 2025	0.3155	0.3207	0.3155	0.3191	25,100	+0.00(+1.46%)
Nov 20, 2025	0.2994	0.3195	0.2994	0.3145	18,541	+0.00(+0.80%)
Nov 19, 2025	0.3213	0.3213	0.3004	0.3120	52,330	-0.02(-4.62%)
Nov 18, 2025	0.3500	0.3500	0.3200	0.3271	116,905	-0.03(-7.70%)
Nov 17, 2025	0.3485	0.3812	0.3470	0.3544	297,314	-0.03(-6.74%)
Nov 14, 2025	0.3797	0.3900	0.3694	0.3800	89,617	+0.00(+0.93%)
Nov 13, 2025	0.3864	0.3899	0.3662	0.3765	72,081	+0.00(+1.16%)
Nov 12, 2025	0.3400	0.3800	0.3400	0.3722	33,567	+0.02(+5.86%)
Nov 11, 2025	0.3768	0.3768	0.3516	0.3516	59,908	-0.01(-1.68%)
Nov 10, 2025	0.3381	0.3769	0.3381	0.3576	6,830	+0.00(+1.42%)
Nov 07, 2025	0.3430	0.3526	0.3413	0.3526	12,255	+0.01(+3.04%)
Nov 06, 2025	0.3505	0.3505	0.3422	0.3422	3,173	-0.01(-3.17%)
Nov 05, 2025	0.3499	0.3590	0.3499	0.3534	7,100	+0.00(+0.66%)
Nov 04, 2025	0.3580	0.3580	0.3482	0.3511	15,105	-0.01(-2.31%)
Nov 03, 2025	0.3438	0.3637	0.3438	0.3594	94,797	+0.02(+7.25%)
Oct 31, 2025	0.3575	0.3575	0.3245	0.3351	23,667	-0.02(-6.29%)
Oct 30, 2025	0.3599	0.3673	0.3500	0.3576	36,086	-0.02(-4.26%)
Oct 29, 2025	0.3864	0.3864	0.3735	0.3735	1,990	+0.00(+0.40%)
Oct 28, 2025	0.3863	0.3870	0.3708	0.3720	4,819	-0.00(-0.80%)
Oct 27, 2025	0.3761	0.3761	0.3750	0.3750	6,237	-0.02(-4.58%)
Oct 24, 2025	0.3754	0.3930	0.3752	0.3930	75,000	+0.01(+2.16%)
Oct 23, 2025	0.3847	0.3847	0.3847	0.3847	284	-0.00(-0.03%)
Oct 22, 2025	0.3840	0.3950	0.3824	0.3848	126,964	-0.03(-7.28%)
Oct 21, 2025	0.4150	0.4150	0.4047	0.4150	21,846	+0.01(+2.57%)
Oct 20, 2025	0.4031	0.4189	0.3912	0.4046	21,790	+0.00(+0.90%)
Oct 17, 2025	0.3900	0.4010	0.3772	0.4010	99,076	-0.01(-1.30%)
Oct 16, 2025	0.3767	0.4071	0.3764	0.4063	55,240	+0.01(+2.58%)
Oct 15, 2025	0.3930	0.4040	0.3790	0.3961	75,615	-0.00(-1.00%)
Oct 14, 2025	0.3930	0.4001	0.3930	0.4001	29,110	-0.00(-0.77%)
Oct 13, 2025	0.3890	0.4032	0.3890	0.4032	3,727	+0.00(+0.65%)
Oct 10, 2025	0.4100	0.4200	0.3930	0.4006	28,460	-0.02(-4.30%)
Oct 09, 2025	0.4245	0.4400	0.4018	0.4186	24,515	-0.01(-1.37%)
Oct 08, 2025	0.4288	0.4395	0.4148	0.4244	91,658	-0.01(-2.57%)
Oct 07, 2025	0.4258	0.4600	0.4219	0.4356	159,370	+0.01(+1.44%)
Oct 06, 2025	0.4215	0.4294	0.4212	0.4294	34,868	+0.02(+3.97%)
Oct 03, 2025	0.4110	0.4230	0.4110	0.4130	18,845	-0.00(-0.05%)
Oct 02, 2025	0.4300	0.4414	0.4132	0.4132	104,303	-0.00(-0.31%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Rubicon Organics Inc (OP:ROMJF)

Historical Prices