Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Rubicon Organics Inc (OP: ROMJF )

0.3419 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 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 (%)
Sep 19, 2024 0.3419 0.3419 0.3327 0.3419 2,200 +0.03(+10.29%)
Sep 16, 2024 0.3100 0 -0.03(-8.82%)
Sep 13, 2024 0.3625 0.3625 0.3267 0.3400 3,100 -0.01(-2.86%)
Sep 10, 2024 0.3500 20 -0.02(-5.41%)
Sep 06, 2024 0.3700 20 +0.01(+2.78%)
Sep 05, 2024 0.3560 0.3663 0.3560 0.3600 1,270 +0.00(+1.12%)
Sep 03, 2024 0.3560 0 +0.01(+3.19%)
Aug 30, 2024 0.3450 0.3450 0.3450 0.3450 2,400 +0.01(+2.40%)
Aug 29, 2024 0.3409 0.3560 0.3369 0.3369 106,420 -0.02(-5.37%)
Aug 28, 2024 0.3530 0.3560 0.3505 0.3560 136,420 +0.00(+0.00%)
Aug 27, 2024 0.3060 0.3560 0.3060 0.3560 153,487 +0.01(+2.01%)
Aug 23, 2024 0.3490 415 +0.01(+4.18%)
Aug 22, 2024 0.3321 0.3490 0.3243 0.3350 88,252 -0.01(-1.64%)
Aug 20, 2024 0.3406 0 -0.01(-2.41%)
Aug 19, 2024 0.3300 0.3490 0.3300 0.3490 45,116 +0.01(+3.41%)
Aug 16, 2024 0.3375 0.3375 0.3375 0.3375 3,000 +0.03(+8.87%)
Aug 15, 2024 0.3100 0.3100 0.3100 0.3100 3,133 -0.03(-8.15%)
Aug 13, 2024 0.3375 0 +0.00(+0.00%)
Aug 12, 2024 0.3375 0.3375 0.3375 0.3375 2,080 -0.01(-1.57%)
Aug 09, 2024 0.3490 0.3490 0.3429 0.3429 13,500 -0.01(-1.75%)
Aug 08, 2024 0.3490 0.3490 0.3490 0.3490 13,625 +0.00(+0.00%)
Aug 06, 2024 0.3490 0 +0.02(+7.38%)
Aug 01, 2024 0.3250 0 -0.02(-6.47%)
Jul 31, 2024 0.3500 0.3500 0.3475 0.3475 5,684 +0.00(+0.00%)
Jul 30, 2024 0.3475 0.3475 0.3475 0.3475 3,000 -0.00(-0.71%)
Jul 29, 2024 0.3500 0.3500 0.2850 0.3500 28,508 +0.00(+0.00%)
Jul 25, 2024 0.3500 0 -0.01(-2.51%)
Jul 17, 2024 0.3590 66 +0.04(+13.61%)
Jul 16, 2024 0.3276 0.3276 0.3160 0.3160 2,100 +0.01(+3.61%)
Jul 15, 2024 0.3057 0.3057 0.3050 0.3050 234 -0.01(-3.79%)
Jul 12, 2024 0.3169 0.3170 0.3169 0.3170 6,000 +0.01(+1.93%)
Jul 11, 2024 0.3329 0.3329 0.3110 0.3110 27,367 -0.02(-5.76%)
Jul 10, 2024 0.3300 0.3300 0.3300 0.3300 1,534 -0.01(-2.37%)
Jul 09, 2024 0.3380 0.3380 0.3380 0.3380 200 +0.02(+5.30%)
Jul 08, 2024 0.3500 0.3500 0.3210 0.3210 842 -0.03(-8.29%)
Jul 05, 2024 0.3322 0.3500 0.3322 0.3500 27,885 +0.03(+8.93%)
Jul 03, 2024 0.3090 0.3213 0.2960 0.3213 9,950 -0.01(-3.83%)
Jul 02, 2024 0.3341 0.3341 0.3341 0.3341 5,000 -0.01(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.