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)

0.4166 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Aug 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 (%)
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%)
Aug 01, 2025 0.3184 0.3304 0.3130 0.3300 16,275 +0.02(+5.53%)
Jul 31, 2025 0.3100 0.3151 0.3100 0.3127 12,300 +0.00(+0.87%)
Jul 30, 2025 0.3103 0.3200 0.3071 0.3100 16,345 -0.00(-0.55%)
Jul 29, 2025 0.3256 0.3256 0.3117 0.3117 10,551 -0.01(-4.39%)
Jul 28, 2025 0.3292 0.3292 0.3260 0.3260 3,500 +0.01(+3.26%)
Jul 25, 2025 0.3092 0.3200 0.3052 0.3157 126,540 +0.00(+0.54%)
Jul 24, 2025 0.3192 0.3229 0.3101 0.3140 144,845 -0.00(-1.23%)
Jul 23, 2025 0.3165 0.3245 0.3128 0.3179 81,650 -0.00(-0.47%)
Jul 22, 2025 0.3202 0.3202 0.3108 0.3194 81,351 -0.01(-1.87%)
Jul 21, 2025 0.3300 0.3300 0.3089 0.3255 114,412 +0.00(+0.81%)
Jul 18, 2025 0.3327 0.3327 0.3229 0.3229 6,501 -0.01(-3.09%)
Jul 17, 2025 0.3392 0.3392 0.3332 0.3332 1,775 -0.01(-1.54%)
Jul 16, 2025 0.3384 0.3384 0.3384 0.3384 500 +0.01(+1.71%)
Jul 15, 2025 0.3500 0.3500 0.3327 0.3327 5,550 -0.02(-4.67%)
Jul 14, 2025 0.3459 0.3538 0.3342 0.3490 1,947 -0.01(-2.35%)
Jul 11, 2025 0.3420 0.3609 0.3372 0.3574 23,598 +0.00(+1.33%)
Jul 10, 2025 0.3530 0.3553 0.3328 0.3527 37,419 -0.01(-1.67%)
Jul 09, 2025 0.3620 0.3686 0.3530 0.3587 38,062 -0.00(-0.36%)
Jul 08, 2025 0.3842 0.3910 0.3600 0.3600 20,942 -0.03(-7.24%)
Jul 07, 2025 0.3645 0.3910 0.3607 0.3881 20,785 +0.05(+14.15%)
Jul 03, 2025 0.3400 0.3400 0.3400 0.3400 12,200 +0.02(+6.25%)
Jul 02, 2025 0.3222 0.3278 0.3167 0.3200 94,160 +0.00(+1.04%)
Jul 01, 2025 0.3193 0.3193 0.3167 0.3167 1,754 -0.00(-1.03%)
Jun 30, 2025 0.3163 0.3200 0.2979 0.3200 73,065 +0.01(+2.17%)
Jun 27, 2025 0.3112 0.3132 0.3100 0.3132 17,300 +0.00(+1.03%)
Jun 26, 2025 0.3200 0.3200 0.3070 0.3100 23,736 +0.01(+2.99%)
Jun 25, 2025 0.3010 0.3010 0.3010 0.3010 830 -0.01(-3.06%)
Jun 24, 2025 0.3100 0.3157 0.3022 0.3105 26,996 +0.00(+0.16%)
Jun 23, 2025 0.3000 0.3100 0.2930 0.3100 3,700 +0.00(+1.31%)
Jun 20, 2025 0.2938 0.3060 0.2901 0.3060 40,338 +0.01(+2.41%)
Jun 18, 2025 0.2969 0.3000 0.2969 0.2988 20,624 -0.00(-1.61%)
Jun 17, 2025 0.3023 0.3037 0.3022 0.3037 1,625 +0.00(+0.70%)
Jun 16, 2025 0.3074 0.3074 0.3016 0.3016 334 -0.00(-1.57%)
Jun 13, 2025 0.3064 0.3064 0.3050 0.3064 7,250 +0.00(+0.43%)
Jun 12, 2025 0.3050 0.3051 0.3050 0.3051 5,300 +0.01(+1.67%)
Jun 11, 2025 0.3100 0.3100 0.3001 0.3001 3,255 -0.01(-2.06%)
Jun 10, 2025 0.3112 0.3120 0.3042 0.3064 34,780 -0.01(-2.73%)
Jun 09, 2025 0.3160 0.3199 0.3132 0.3150 17,155 -0.01(-1.56%)
Jun 06, 2025 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+1.65%)
Jun 05, 2025 0.3143 0.3148 0.3143 0.3148 2,500 -0.01(-1.62%)
Jun 04, 2025 0.3420 0.3420 0.3200 0.3200 10,259 +0.00(+0.09%)
Jun 03, 2025 0.3300 0.3300 0.3156 0.3197 11,700 +0.01(+3.33%)
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 Of Service.
 
 
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.