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
Markets:
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP:ROMJF)

0.4046 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 20, 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 (%)
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%)
Oct 01, 2025 0.4432 0.4537 0.4100 0.4145 65,851 -0.02(-4.95%)
Sep 30, 2025 0.4700 0.4700 0.4229 0.4361 68,550 -0.02(-4.82%)
Sep 29, 2025 0.4684 0.4688 0.4153 0.4582 165,140 +0.04(+8.50%)
Sep 26, 2025 0.4356 0.4356 0.4150 0.4223 166,000 +0.00(+0.12%)
Sep 25, 2025 0.4500 0.4500 0.4218 0.4218 14,763 -0.02(-3.85%)
Sep 24, 2025 0.4299 0.4410 0.4250 0.4387 40,584 +0.01(+3.37%)
Sep 23, 2025 0.4160 0.4244 0.4099 0.4244 17,200 -0.02(-4.20%)
Sep 22, 2025 0.4430 0.4430 0.4430 0.4430 608 +0.02(+4.19%)
Sep 19, 2025 0.4252 0.4252 0.4252 0.4252 123 +0.02(+4.99%)
Sep 18, 2025 0.4050 0.4100 0.4050 0.4050 1,200 -0.01(-2.88%)
Sep 17, 2025 0.4200 0.4234 0.4010 0.4170 44,950 -0.01(-1.58%)
Sep 16, 2025 0.4237 0.4237 0.4237 0.4237 1,050 +0.01(+1.78%)
Sep 15, 2025 0.4124 0.4163 0.4000 0.4163 33,500 -0.01(-1.82%)
Sep 12, 2025 0.4240 0.4240 0.4240 0.4240 200 -0.03(-5.78%)
Sep 11, 2025 0.4408 0.4500 0.4368 0.4500 18,500 -0.01(-1.53%)
Sep 10, 2025 0.4497 0.4570 0.4497 0.4570 7,185 +0.02(+5.15%)
Sep 09, 2025 0.4068 0.4358 0.4068 0.4346 13,954 +0.01(+1.38%)
Sep 08, 2025 0.4200 0.4400 0.4200 0.4287 26,145 -0.01(-2.23%)
Sep 05, 2025 0.4445 0.4445 0.4275 0.4385 24,600 -0.02(-4.80%)
Sep 04, 2025 0.4606 0.4606 0.4606 0.4606 4,770 -0.01(-3.03%)
Sep 03, 2025 0.4872 0.4957 0.4750 0.4750 14,250 -0.02(-4.14%)
Sep 02, 2025 0.5315 0.5420 0.4778 0.4955 119,816 +0.01(+1.98%)
Aug 29, 2025 0.4635 0.4859 0.4432 0.4859 26,000 +0.00(+0.19%)
Aug 28, 2025 0.4389 0.5028 0.4389 0.4850 164,500 +0.04(+8.60%)
Aug 27, 2025 0.4543 0.4623 0.4442 0.4466 56,216 -0.00(-0.04%)
Aug 26, 2025 0.4199 0.4780 0.4199 0.4468 121,545 +0.03(+7.04%)
Aug 25, 2025 0.4195 0.4327 0.4173 0.4174 34,389 -0.00(-0.19%)
Aug 22, 2025 0.4269 0.4269 0.4140 0.4182 20,400 +0.01(+2.45%)
Aug 21, 2025 0.4054 0.4082 0.4054 0.4082 3,200 -0.01(-2.02%)
Aug 20, 2025 0.4600 0.4600 0.4165 0.4166 69,500 +0.02(+6.09%)
Aug 19, 2025 0.4167 0.4350 0.3900 0.3927 33,165 -0.01(-1.83%)
Aug 18, 2025 0.4409 0.4597 0.4000 0.4000 118,031 -0.02(-4.08%)
Aug 15, 2025 0.4670 0.4670 0.4155 0.4170 17,007 -0.01(-2.02%)
Aug 14, 2025 0.4302 0.4510 0.4256 0.4256 78,417 -0.01(-2.74%)
Aug 13, 2025 0.4560 0.4560 0.4340 0.4376 48,701 +0.04(+11.32%)
Aug 12, 2025 0.4720 0.4720 0.3931 0.3931 214,030 -0.02(-4.54%)
Aug 11, 2025 0.3748 0.4179 0.3748 0.4118 23,084 +0.02(+5.59%)
Aug 08, 2025 0.3821 0.3909 0.3510 0.3900 11,550 +0.02(+4.22%)
Aug 07, 2025 0.3847 0.3847 0.3676 0.3742 41,842 -0.03(-8.01%)
Aug 06, 2025 0.3900 0.4090 0.3900 0.4068 20,609 +0.01(+2.52%)
Aug 05, 2025 0.3860 0.4400 0.3860 0.3968 46,177 +0.04(+11.49%)
Aug 04, 2025 0.3404 0.3559 0.3404 0.3559 8,375 +0.03(+7.85%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.