Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Rubicon Organics Inc (OP: ROMJF )

0.3617 +0.0132 (+3.79%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 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 (%)
Jun 28, 2019 2.297 2.297 2.281 2.281 2,100 +0.02(+0.76%)
Jun 27, 2019 2.269 2.269 2.264 2.264 402 +0.01(+0.39%)
Jun 26, 2019 2.254 2.255 2.254 2.255 800 +0.00(+0.22%)
Jun 25, 2019 2.250 2.250 2.250 2.250 472 +0.00(+0.00%)
Jun 24, 2019 2.250 2.250 2.250 2.250 200 -0.06(-2.42%)
Jun 21, 2019 2.471 2.471 2.260 2.306 1,600 -0.17(-7.02%)
Jun 20, 2019 2.500 2.500 2.452 2.480 9,675 +0.00(+0.00%)
Jun 19, 2019 2.520 2.610 2.480 2.480 1,000 +0.02(+0.81%)
Jun 18, 2019 2.460 2.460 2.460 2.460 790 -0.01(-0.28%)
Jun 17, 2019 2.368 2.480 2.368 2.467 3,658 +0.17(+7.26%)
Jun 14, 2019 2.300 2.300 2.300 2.300 400 +0.02(+0.88%)
Jun 13, 2019 2.279 2.295 2.240 2.280 9,200 +0.03(+1.47%)
Jun 12, 2019 2.306 2.306 2.247 2.247 10,600 -0.03(-1.45%)
Jun 11, 2019 2.280 2.280 2.280 2.280 100 +0.00(+0.00%)
Jun 10, 2019 2.270 2.290 2.270 2.280 3,398 +0.03(+1.33%)
Jun 07, 2019 2.290 2.290 2.250 2.250 1,300 -0.09(-3.99%)
Jun 06, 2019 2.344 2.344 2.344 84 +0.00(+0.00%)
Jun 05, 2019 2.350 2.350 2.320 2.344 1,800 +0.19(+9.00%)
Jun 03, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
May 31, 2019 2.145 2.150 2.145 2.150 1,600 -0.05(-2.27%)
May 30, 2019 2.250 2.270 2.200 2.200 1,604 -0.04(-1.69%)
May 29, 2019 2.270 2.270 2.238 2.238 318 -0.06(-2.70%)
May 28, 2019 2.298 2.300 2.298 2.300 3,373 +0.04(+1.77%)
May 24, 2019 2.230 2.260 2.214 2.260 2,500 +0.03(+1.35%)
May 23, 2019 2.180 2.230 2.180 2.230 5,500 -0.02(-0.85%)
May 21, 2019 2.249 2.249 2.249 0 -0.06(-2.64%)
May 20, 2019 2.310 2.310 2.310 2.310 2,908 +0.11(+5.00%)
May 14, 2019 2.200 2.200 2.200 0 +0.04(+1.98%)
May 13, 2019 2.156 2.157 2.156 2.157 802 -0.04(-1.94%)
May 10, 2019 2.221 2.221 2.194 2.200 13,900 -0.03(-1.35%)
May 09, 2019 2.225 2.230 2.225 2.230 1,485 -0.04(-1.76%)
May 08, 2019 2.263 2.270 2.263 2.270 1,000 +0.03(+1.39%)
May 07, 2019 2.270 2.270 2.230 2.239 630 -0.07(-3.08%)
May 06, 2019 2.290 2.310 2.280 2.310 1,150 +0.00(+0.18%)
May 03, 2019 2.280 2.306 2.266 2.306 2,600 +0.07(+2.94%)
May 02, 2019 2.240 2.240 2.223 2.240 650 -0.02(-0.78%)
May 01, 2019 2.257 2.257 2.257 2.257 960 -0.05(-2.27%)
Apr 30, 2019 2.310 2.310 2.310 2.310 695 -0.03(-1.28%)
Apr 29, 2019 2.285 2.340 2.285 2.340 590 +0.05(+2.18%)
Apr 26, 2019 2.290 2.290 2.270 2.290 800 +0.06(+2.69%)
Apr 25, 2019 2.210 2.230 2.210 2.230 9,087 +0.03(+1.36%)
Apr 24, 2019 2.200 2.200 2.200 2.200 145 +0.01(+0.46%)
Apr 23, 2019 2.190 2.190 2.190 2.190 360 +0.03(+1.39%)
Apr 22, 2019 2.200 2.200 2.160 2.160 271 -0.03(-1.37%)
Apr 18, 2019 2.190 2.190 2.190 2.190 200 +0.01(+0.46%)
Apr 17, 2019 2.175 2.180 2.175 2.180 785 -0.01(-0.46%)
Apr 16, 2019 2.250 2.250 2.190 2.190 3,000 -0.10(-4.37%)
Apr 15, 2019 2.371 2.371 2.290 2.290 658 -0.11(-4.58%)
Apr 12, 2019 2.420 2.420 2.400 2.400 2,100 +0.09(+4.01%)
Apr 11, 2019 2.397 2.397 2.299 2.308 6,840 -0.10(-4.17%)
Apr 10, 2019 2.413 2.420 2.408 2.408 19,100 -0.02(-0.82%)
Apr 09, 2019 2.260 2.428 2.260 2.428 13,764 +0.03(+1.16%)
Apr 08, 2019 2.400 2.465 2.376 2.400 1,130 +0.00(+0.20%)
Apr 05, 2019 2.370 2.395 2.370 2.395 800 +0.01(+0.58%)
Apr 04, 2019 2.380 2.415 2.350 2.382 3,250 +0.00(+0.07%)
Apr 03, 2019 2.400 2.440 2.355 2.380 10,569 -0.03(-1.24%)
Apr 02, 2019 2.287 2.460 2.287 2.410 8,265 -0.09(-3.60%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.