Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.2970 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 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 (%)
Oct 30, 2019 1.420 1.420 1.420 0 -0.04(-2.74%)
Oct 28, 2019 1.460 1.460 1.460 0 +0.02(+1.39%)
Oct 25, 2019 1.440 1.440 1.298 1.440 2,200 +0.05(+3.60%)
Oct 24, 2019 1.465 1.465 1.390 1.390 1,235 -0.05(-3.47%)
Oct 23, 2019 1.450 1.450 1.440 1.440 1,406 -0.05(-3.49%)
Oct 18, 2019 1.492 1.492 1.492 0 +0.00(+0.28%)
Oct 17, 2019 1.489 1.489 1.488 1.488 13,040 +0.04(+2.61%)
Oct 16, 2019 1.470 1.470 1.450 1.450 600 +0.02(+1.40%)
Oct 11, 2019 1.430 1.430 1.430 0 +0.07(+5.15%)
Oct 10, 2019 1.391 1.410 1.310 1.360 3,633 -0.13(-8.72%)
Oct 09, 2019 1.526 1.526 1.490 1.490 600 +0.01(+0.68%)
Oct 08, 2019 1.500 1.500 1.480 1.480 2,000 -0.02(-1.33%)
Oct 04, 2019 1.500 1.500 1.500 0 +0.01(+0.40%)
Oct 03, 2019 1.500 1.500 1.485 1.494 3,750 -0.03(-2.26%)
Oct 02, 2019 1.527 1.530 1.527 1.528 1,650 -0.03(-2.02%)
Oct 01, 2019 1.560 1.560 1.560 1.560 275 -0.03(-1.89%)
Sep 30, 2019 1.570 1.590 1.544 1.590 1,832 -0.03(-1.85%)
Sep 27, 2019 1.613 1.620 1.613 1.620 300 +0.00(+0.07%)
Sep 26, 2019 1.540 1.619 1.540 1.619 2,655 +0.12(+7.93%)
Sep 25, 2019 1.517 1.527 1.500 1.500 10,600 -0.06(-3.94%)
Sep 24, 2019 1.550 1.570 1.540 1.562 20,000 -0.09(-5.53%)
Sep 23, 2019 1.640 1.653 1.639 1.653 1,850 -0.05(-2.73%)
Sep 20, 2019 1.699 1.699 1.699 1.699 300 +0.01(+0.56%)
Sep 18, 2019 1.690 1.690 1.690 0 +0.02(+1.20%)
Sep 17, 2019 1.700 1.700 1.670 1.670 1,700 +0.04(+2.45%)
Sep 16, 2019 1.692 1.692 1.630 1.630 3,950 -0.06(-3.55%)
Sep 13, 2019 1.640 1.690 1.640 1.690 12,200 -0.01(-0.59%)
Sep 10, 2019 1.700 1.700 1.700 0 +0.07(+4.36%)
Sep 06, 2019 1.629 1.629 1.629 0 -0.00(-0.04%)
Sep 05, 2019 1.630 1.630 1.630 1.630 4,131 -0.00(-0.02%)
Sep 04, 2019 1.630 1.630 1.630 1.630 3,600 -0.06(-3.70%)
Sep 03, 2019 1.680 1.693 1.600 1.693 31,350 +0.10(+6.45%)
Aug 30, 2019 1.690 1.690 1.590 1.590 3,600 -0.06(-3.64%)
Aug 29, 2019 1.670 1.670 1.650 1.650 450 +0.06(+3.77%)
Aug 26, 2019 1.590 1.590 1.590 0 -0.05(-3.28%)
Aug 23, 2019 1.700 1.700 1.610 1.644 14,500 -0.09(-5.19%)
Aug 22, 2019 1.743 1.770 1.708 1.734 9,528 -0.03(-1.66%)
Aug 21, 2019 1.742 1.772 1.742 1.763 1,128 +0.08(+4.59%)
Aug 20, 2019 1.763 1.763 1.686 1.686 3,100 -0.19(-10.28%)
Aug 16, 2019 1.879 1.879 1.879 0 +0.02(+1.02%)
Aug 15, 2019 1.850 1.880 1.850 1.860 4,379 -0.02(-1.20%)
Aug 14, 2019 1.930 1.930 1.870 1.883 1,800 -0.12(-6.18%)
Aug 13, 2019 2.007 2.007 2.007 57 +0.00(+0.00%)
Aug 09, 2019 2.007 2.007 2.007 0 -0.01(-0.39%)
Aug 08, 2019 2.100 2.100 2.000 2.014 11,103 -0.31(-13.17%)
Aug 07, 2019 2.320 2.320 2.320 2.320 6,051 +0.08(+3.52%)
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.