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 +0.0040 (+1.37%)
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 (%)
Feb 28, 2022 1.212 1.212 1.170 1.170 2,386 -0.04(-3.31%)
Feb 25, 2022 1.210 1.210 1.210 1.210 2,339 -0.03(-2.42%)
Feb 24, 2022 1.240 1.240 1.200 1.240 1,145 -0.04(-3.28%)
Feb 23, 2022 1.270 1.296 1.270 1.282 462 -0.06(-4.33%)
Feb 18, 2022 1.340 12 -0.04(-3.18%)
Feb 16, 2022 1.384 0 -0.06(-4.02%)
Feb 15, 2022 1.440 1.442 1.440 1.442 400 +0.00(+0.00%)
Feb 14, 2022 1.442 1.442 1.442 1.442 1,000 -0.06(-3.87%)
Feb 10, 2022 1.500 50 +0.03(+2.04%)
Feb 09, 2022 1.470 1.470 1.470 1.470 1,115 +0.07(+5.00%)
Feb 08, 2022 1.270 1.414 1.250 1.400 5,495 +0.17(+13.82%)
Feb 07, 2022 1.230 1.230 1.230 1.230 1,932 -0.12(-9.23%)
Feb 04, 2022 1.355 1.355 1.355 1.355 253 +0.04(+3.06%)
Feb 03, 2022 1.315 1.315 1.315 1.315 500 +0.01(+1.14%)
Feb 02, 2022 1.340 1.340 1.300 1.300 1,149 -0.04(-2.99%)
Feb 01, 2022 1.340 1.350 1.340 1.340 15,718 +0.09(+6.77%)
Jan 31, 2022 1.260 1.260 1.250 1.255 5,800 +0.13(+11.56%)
Jan 28, 2022 1.125 1.125 1.105 1.125 1,164 -0.02(-2.17%)
Jan 27, 2022 1.190 1.190 1.040 1.150 59,625 -0.04(-2.95%)
Jan 26, 2022 1.222 1.230 1.185 1.185 8,819 -0.04(-3.66%)
Jan 25, 2022 1.230 1.270 1.230 1.230 9,983 -0.04(-3.15%)
Jan 24, 2022 1.310 1.340 1.230 1.270 14,194 -0.08(-5.93%)
Jan 21, 2022 1.370 1.390 1.328 1.350 6,400 -0.06(-4.26%)
Jan 19, 2022 1.410 3 -0.01(-0.67%)
Jan 18, 2022 1.500 1.550 1.419 1.419 2,366 -0.04(-2.67%)
Jan 14, 2022 1.458 0 +0.09(+6.46%)
Jan 13, 2022 1.410 1.410 1.370 1.370 1,500 +0.00(+0.00%)
Jan 12, 2022 1.390 1.410 1.370 1.370 4,575 -0.04(-3.18%)
Jan 11, 2022 1.415 1.420 1.415 1.415 3,035 +0.03(+1.80%)
Jan 10, 2022 1.390 1.390 1.380 1.390 3,200 +0.00(+0.00%)
Jan 07, 2022 1.390 1.430 1.390 1.390 35,370 -0.06(-4.14%)
Jan 06, 2022 1.448 1.450 1.448 1.450 492 -0.01(-0.68%)
Jan 05, 2022 1.443 1.495 1.443 1.460 1,420 -0.03(-2.01%)
Jan 04, 2022 1.500 1.502 1.450 1.490 4,100 -0.02(-1.32%)
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%)
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.