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 (%)
Dec 31, 2021 1.510 1.510 1.510 100 -0.01(-0.98%)
Dec 30, 2021 1.484 1.550 1.484 1.525 5,300 +0.05(+3.28%)
Dec 29, 2021 1.448 1.476 1.440 1.476 7,550 +0.04(+2.89%)
Dec 28, 2021 1.446 1.446 1.435 1.435 1,350 -0.03(-2.38%)
Dec 27, 2021 1.400 1.480 1.400 1.470 8,875 +0.09(+6.52%)
Dec 23, 2021 1.420 1.480 1.360 1.380 10,400 +0.01(+0.73%)
Dec 22, 2021 1.425 1.425 1.370 1.370 900 +0.02(+1.48%)
Dec 21, 2021 1.350 1.350 1.350 1.350 900 +0.04(+3.05%)
Dec 20, 2021 1.370 1.370 1.310 1.310 4,910 -0.03(-2.24%)
Dec 17, 2021 1.340 1.340 1.310 1.340 5,240 -0.02(-1.47%)
Dec 16, 2021 1.395 1.395 1.360 1.360 2,399 -0.04(-2.86%)
Dec 15, 2021 1.390 1.400 1.390 1.400 1,550 +0.02(+1.45%)
Dec 14, 2021 1.510 1.510 1.356 1.380 12,651 -0.06(-4.17%)
Dec 13, 2021 1.535 1.535 1.430 1.440 14,500 -0.09(-5.85%)
Dec 10, 2021 1.510 1.529 1.510 1.529 2,495 -0.01(-0.69%)
Dec 09, 2021 1.540 1.540 1.540 1.540 2,094 -0.02(-1.28%)
Dec 08, 2021 1.570 1.570 1.550 1.560 8,994 +0.01(+0.65%)
Dec 07, 2021 1.550 1.550 1.530 1.550 2,900 +0.01(+0.65%)
Dec 06, 2021 1.545 1.560 1.522 1.540 5,224 -0.10(-6.10%)
Dec 03, 2021 1.567 1.640 1.500 1.640 11,941 +0.14(+9.33%)
Dec 02, 2021 1.500 1.500 1.500 1.500 115 +0.00(+0.00%)
Dec 01, 2021 1.615 1.615 1.500 1.500 6,725 -0.04(-2.60%)
Nov 30, 2021 1.683 1.683 1.480 1.540 6,050 -0.12(-7.31%)
Nov 29, 2021 1.710 1.710 1.661 1.661 5,314 -0.04(-2.26%)
Nov 26, 2021 1.700 1.700 1.700 1.700 479 -0.02(-1.16%)
Nov 24, 2021 1.820 1.827 1.700 1.720 15,251 -0.07(-3.67%)
Nov 23, 2021 1.798 1.800 1.786 1.786 2,100 -0.00(-0.25%)
Nov 22, 2021 1.860 1.899 1.790 1.790 10,780 -0.13(-6.77%)
Nov 19, 2021 1.950 1.950 1.880 1.920 8,059 -0.03(-1.54%)
Nov 18, 2021 2.060 1.950 1.950 1.950 7,647 -0.11(-5.34%)
Nov 17, 2021 2.000 2.100 1.980 2.060 36,618 +0.02(+0.98%)
Nov 16, 2021 2.085 2.085 2.040 2.040 6,465 +0.03(+1.49%)
Nov 15, 2021 1.790 2.010 1.790 2.010 20,353 +0.11(+5.79%)
Nov 12, 2021 1.990 1.990 1.890 1.900 10,525 -0.09(-4.52%)
Nov 11, 2021 1.980 1.990 1.950 1.990 26,325 +0.04(+2.05%)
Nov 10, 2021 2.090 1.950 28,499 -0.05(-2.66%)
Nov 09, 2021 1.970 2.003 1.970 2.003 1,826 +0.03(+1.69%)
Nov 08, 2021 2.000 2.020 1.950 1.970 27,566 -0.04(-1.99%)
Nov 05, 2021 2.010 2.030 1.965 2.010 5,399 +0.02(+1.01%)
Nov 04, 2021 2.010 2.015 1.990 1.990 12,142 -0.02(-1.00%)
Nov 03, 2021 1.960 2.010 1.960 2.010 11,875 +0.06(+2.98%)
Nov 02, 2021 1.970 1.972 1.952 1.952 4,900 +0.00(+0.10%)
Nov 01, 2021 1.990 1.990 1.931 1.950 9,052 -0.04(-2.01%)
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%)
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.