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)

0.3201 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EST, Feb 9, 2026 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 09, 2026 0.3211 0.3291 0.3200 0.3201 15,343 -0.01(-1.96%)
Feb 06, 2026 0.3214 0.3287 0.3214 0.3265 14,525 -0.00(-0.76%)
Feb 05, 2026 0.3210 0.3290 0.3204 0.3290 58,945 -0.00(-0.99%)
Feb 04, 2026 0.3323 0.3323 0.3323 0.3323 200 -0.00(-0.30%)
Feb 03, 2026 0.3333 0.3333 0.3333 0.3333 17,800 +0.00(+0.03%)
Feb 02, 2026 0.3369 0.3369 0.3300 0.3332 17,700 -0.00(-0.36%)
Jan 30, 2026 0.3309 0.3371 0.3309 0.3344 8,758 -0.00(-0.45%)
Jan 29, 2026 0.3359 0.3359 0.3299 0.3359 1,100 +0.00(+0.66%)
Jan 28, 2026 0.3312 0.3337 0.3312 0.3337 10,000 -0.01(-1.85%)
Jan 27, 2026 0.3224 0.3400 0.3010 0.3400 21,300 +0.02(+7.49%)
Jan 26, 2026 0.3306 0.3367 0.3163 0.3163 33,766 -0.03(-8.93%)
Jan 23, 2026 0.3456 0.3473 0.3343 0.3473 63,547 +0.01(+1.46%)
Jan 22, 2026 0.3428 0.3620 0.3423 0.3423 19,104 -0.01(-2.62%)
Jan 21, 2026 0.3550 0.3600 0.3493 0.3515 9,460 -0.01(-1.87%)
Jan 20, 2026 0.3500 0.3582 0.3500 0.3582 1,285 +0.00(+0.06%)
Jan 16, 2026 0.3580 0.3580 0.3580 0.3580 320 +0.00(+0.85%)
Jan 15, 2026 0.3650 0.3650 0.3529 0.3550 40,402 -0.00(-1.09%)
Jan 14, 2026 0.3545 0.3616 0.3520 0.3589 60,815 -0.00(-0.86%)
Jan 13, 2026 0.3550 0.3620 0.3543 0.3620 77,400 +0.00(+0.30%)
Jan 12, 2026 0.3600 0.3609 0.3600 0.3609 9,730 +0.01(+1.66%)
Jan 09, 2026 0.3600 0.3669 0.3550 0.3550 92,500 -0.00(-1.11%)
Jan 08, 2026 0.3492 0.3590 0.3492 0.3590 12,090 -0.00(-0.58%)
Jan 07, 2026 0.3620 0.3620 0.3514 0.3611 74,691 -0.01(-1.88%)
Jan 06, 2026 0.3631 0.3680 0.3543 0.3680 45,110 +0.01(+1.41%)
Jan 05, 2026 0.3520 0.3734 0.3519 0.3629 36,205 +0.01(+2.66%)
Jan 02, 2026 0.3510 0.3535 0.3430 0.3535 8,876 +0.00(+0.77%)
Dec 31, 2025 0.3583 0.3583 0.3508 0.3508 2,500 -0.01(-2.56%)
Dec 30, 2025 0.3671 0.3810 0.3600 0.3600 9,033 +0.00(+0.00%)
Dec 29, 2025 0.3563 0.3666 0.3520 0.3600 21,663 -0.02(-5.26%)
Dec 26, 2025 0.3800 0.3800 0.3800 0.3800 13,932 +0.03(+7.34%)
Dec 24, 2025 0.3559 0.3559 0.3540 0.3540 12,499 -0.01(-1.48%)
Dec 23, 2025 0.3593 0.3593 0.3593 0.3593 2,000 +0.01(+4.21%)
Dec 22, 2025 0.3369 0.3485 0.3332 0.3448 38,711 -0.02(-5.04%)
Dec 18, 2025 0.3631 28,500 -0.01(-2.91%)
Dec 17, 2025 0.3692 0.3745 0.3500 0.3740 25,390 +0.01(+3.06%)
Dec 16, 2025 0.3735 0.3759 0.3629 0.3629 28,713 +0.02(+5.31%)
Dec 15, 2025 0.3545 0.3660 0.3446 0.3446 119,015 -0.02(-5.25%)
Dec 12, 2025 0.3630 0.3710 0.3600 0.3637 104,900 +0.02(+7.07%)
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%)
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.