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

Rubicon Organics Inc (OP: ROMJF )

0.2930 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 29, 2021 1.990 1.990 1.990 1.990 304 +0.03(+1.74%)
Oct 28, 2021 2.000 2.000 1.950 1.956 7,204 -0.04(-1.96%)
Oct 27, 2021 2.000 2.028 1.960 1.995 12,679 -0.01(-0.75%)
Oct 26, 2021 2.010 2.010 14,352 +0.00(+0.00%)
Oct 25, 2021 2.060 2.060 2.010 2.010 1,579 -0.01(-0.50%)
Oct 22, 2021 2.010 2.060 2.010 2.020 2,775 -0.01(-0.49%)
Oct 21, 2021 2.038 2.038 2.030 2.030 257 +0.00(+0.00%)
Oct 20, 2021 2.090 2.090 2.020 2.030 12,469 +0.00(+0.00%)
Oct 19, 2021 2.020 2.030 2.020 2.030 1,097 +0.02(+1.00%)
Oct 18, 2021 2.018 2.018 2.010 2.010 222 -0.03(-1.47%)
Oct 15, 2021 2.050 2.050 2.040 2.040 1,235 -0.01(-0.49%)
Oct 14, 2021 2.022 2.050 2.022 2.050 420 +0.01(+0.54%)
Oct 13, 2021 2.039 2.039 2.039 2.039 515 +0.02(+0.82%)
Oct 12, 2021 2.022 2.022 2.010 2.022 599 -0.06(-2.76%)
Oct 11, 2021 2.080 2.080 2.080 2.080 1,073 +0.00(+0.00%)
Oct 07, 2021 2.080 2.080 2.080 2 +0.10(+5.05%)
Oct 06, 2021 1.970 1.990 1.970 1.980 8,142 -0.01(-0.50%)
Oct 05, 2021 2.020 2.050 1.990 1.990 15,600 -0.04(-1.97%)
Oct 04, 2021 2.005 2.030 1.980 2.030 9,050 +0.06(+2.95%)
Oct 01, 2021 2.030 2.030 1.972 1.972 604 +0.02(+1.12%)
Sep 30, 2021 1.950 1.950 1.950 1.950 260 +0.06(+3.17%)
Sep 29, 2021 1.850 1.890 1.800 1.890 3,151 +0.06(+3.56%)
Sep 28, 2021 1.880 1.890 1.801 1.825 2,350 -0.06(-3.44%)
Sep 27, 2021 1.850 1.890 1.845 1.890 9,920 +0.00(+0.24%)
Sep 24, 2021 1.918 1.919 1.850 1.885 2,730 -0.02(-1.28%)
Sep 23, 2021 1.920 1.923 1.910 1.910 1,407 -0.07(-3.54%)
Sep 22, 2021 1.877 1.980 1.860 1.980 2,670 +0.10(+5.32%)
Sep 21, 2021 1.800 1.880 1.800 1.880 2,100 +0.08(+4.44%)
Sep 20, 2021 1.830 1.830 1.800 1.800 277 -0.09(-4.60%)
Sep 17, 2021 1.900 1.930 1.842 1.887 11,316 +0.08(+4.24%)
Sep 16, 2021 1.910 1.910 1.810 1.810 15,226 -0.17(-8.59%)
Sep 15, 2021 1.910 2.000 1.900 1.980 15,000 +0.09(+5.04%)
Sep 14, 2021 1.900 1.900 1.885 1.885 1,200 -0.02(-1.31%)
Sep 13, 2021 1.850 1.910 1.850 1.910 603 +0.06(+3.17%)
Sep 10, 2021 1.952 1.952 1.851 1.851 3,775 -0.07(-3.82%)
Sep 09, 2021 1.970 1.995 1.925 1.925 6,337 +0.02(+1.31%)
Sep 08, 2021 1.890 1.900 1.790 1.900 8,133 -0.03(-1.71%)
Sep 07, 2021 1.930 1.940 1.930 1.933 2,388 -0.02(-0.87%)
Sep 03, 2021 2.000 2.000 1.950 1.950 925 -0.05(-2.50%)
Sep 02, 2021 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Sep 01, 2021 2.000 2.000 1.973 2.000 5,045 +0.07(+3.54%)
Aug 31, 2021 1.932 1.932 1.932 1.932 247 -0.04(-1.95%)
Aug 30, 2021 1.950 1.970 1.940 1.970 1,783 +0.19(+10.65%)
Aug 27, 2021 1.780 1.780 1.740 1.780 1,798 +0.00(+0.02%)
Aug 26, 2021 1.784 1.792 1.780 1.780 3,518 +0.01(+0.56%)
Aug 25, 2021 1.770 1.800 1.770 1.770 1,501 +0.06(+3.51%)
Aug 24, 2021 1.750 1.750 1.710 1.710 582 -0.06(-3.39%)
Aug 23, 2021 1.720 1.800 1.720 1.770 1,408 +0.07(+4.12%)
Aug 20, 2021 1.730 1.800 1.700 1.700 6,491 -0.07(-4.06%)
Aug 19, 2021 1.772 1.772 1.772 1.772 570 -0.03(-1.56%)
Aug 18, 2021 1.800 1.800 1.737 1.800 580 +0.05(+2.86%)
Aug 17, 2021 1.810 1.810 1.740 1.750 2,920 -0.09(-4.89%)
Aug 16, 2021 1.850 1.850 1.790 1.840 4,179 -0.08(-4.17%)
Aug 13, 2021 1.836 1.950 1.790 1.920 7,527 +0.05(+2.61%)
Aug 12, 2021 1.920 1.920 1.840 1.871 1,700 -0.00(-0.03%)
Aug 11, 2021 1.900 1.900 1.870 1.872 2,793 -0.09(-4.51%)
Aug 10, 2021 1.885 1.960 1.885 1.960 460 -0.01(-0.51%)
Aug 09, 2021 1.959 1.970 1.959 1.970 1,105 +0.01(+0.51%)
Aug 06, 2021 1.980 1.990 1.920 1.960 10,830 -0.03(-1.26%)
Aug 05, 2021 1.960 1.985 1.960 1.985 2,635 +0.02(+0.76%)
Aug 04, 2021 1.965 1.980 1.965 1.970 2,755 +0.02(+1.03%)
Aug 03, 2021 1.948 1.950 1.948 1.950 255 +0.01(+0.52%)
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.