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 (%)
Apr 30, 2021 2.480 2.490 2.450 2.460 20,700 -0.03(-1.20%)
Apr 29, 2021 2.700 2.700 2.471 2.490 34,012 -0.05(-1.97%)
Apr 28, 2021 2.560 2.560 2.387 2.540 39,717 +0.07(+2.88%)
Apr 27, 2021 2.450 2.482 2.430 2.469 5,008 +0.04(+1.60%)
Apr 26, 2021 2.410 2.470 2.410 2.430 16,525 -0.03(-1.34%)
Apr 23, 2021 2.430 2.463 2.420 2.463 9,000 +0.03(+1.35%)
Apr 22, 2021 2.440 2.450 2.384 2.430 15,453 -0.05(-2.02%)
Apr 21, 2021 2.386 2.480 2.380 2.480 12,082 +0.08(+3.33%)
Apr 20, 2021 2.477 2.490 2.350 2.400 38,282 -0.09(-3.43%)
Apr 19, 2021 2.500 2.580 2.430 2.485 16,320 -0.01(-0.59%)
Apr 16, 2021 2.542 2.542 2.500 2.500 6,800 -0.03(-1.30%)
Apr 15, 2021 2.600 2.648 2.500 2.533 43,238 -0.02(-0.67%)
Apr 14, 2021 2.720 2.720 2.550 2.550 26,023 -0.17(-6.25%)
Apr 13, 2021 2.650 2.720 2.622 2.720 16,467 +0.08(+3.12%)
Apr 12, 2021 2.750 2.765 2.638 2.638 25,823 -0.12(-4.25%)
Apr 09, 2021 2.750 2.790 2.670 2.755 51,900 +0.04(+1.47%)
Apr 08, 2021 2.550 2.825 2.475 2.715 90,186 +0.25(+10.37%)
Apr 07, 2021 2.450 2.484 2.390 2.460 3,627 -0.02(-0.81%)
Apr 06, 2021 2.425 2.510 2.400 2.480 45,045 +0.00(+0.00%)
Apr 05, 2021 2.566 2.645 2.480 2.480 14,559 -0.09(-3.60%)
Apr 01, 2021 2.590 2.590 2.530 2.572 9,300 +0.01(+0.25%)
Mar 31, 2021 2.560 2.700 2.560 2.566 6,416 -0.02(-0.93%)
Mar 30, 2021 2.670 2.670 2.560 2.590 9,127 -0.10(-3.70%)
Mar 29, 2021 2.760 2.780 2.680 2.690 15,261 -0.03(-1.19%)
Mar 26, 2021 2.725 2.752 2.709 2.722 6,300 +0.01(+0.31%)
Mar 25, 2021 2.780 2.783 2.670 2.713 11,612 -0.10(-3.46%)
Mar 24, 2021 2.790 2.940 2.790 2.811 16,381 -0.04(-1.38%)
Mar 23, 2021 3.030 3.030 2.821 2.850 19,213 -0.11(-3.72%)
Mar 22, 2021 2.904 3.050 2.891 2.960 49,231 +0.16(+5.58%)
Mar 19, 2021 2.870 2.870 2.770 2.804 30,600 +0.00(+0.13%)
Mar 18, 2021 2.740 2.898 2.711 2.800 38,584 +0.06(+2.19%)
Mar 17, 2021 2.825 2.825 2.648 2.740 19,954 -0.06(-2.14%)
Mar 16, 2021 2.850 2.880 2.800 2.800 34,622 -0.00(-0.08%)
Mar 15, 2021 2.600 3.020 2.600 2.802 74,722 +0.24(+9.46%)
Mar 12, 2021 2.500 2.570 2.460 2.560 15,600 +0.06(+2.40%)
Mar 11, 2021 2.430 2.500 2.300 2.500 40,878 +0.11(+4.60%)
Mar 10, 2021 2.510 2.510 2.300 2.390 83,064 +0.02(+1.06%)
Mar 09, 2021 2.461 2.480 2.330 2.365 78,854 -0.00(-0.21%)
Mar 08, 2021 2.500 2.580 2.342 2.370 93,789 -0.03(-1.25%)
Mar 05, 2021 2.571 2.700 2.360 2.400 119,700 -0.02(-0.83%)
Mar 04, 2021 2.545 2.680 2.420 2.420 329,397 -0.03(-1.22%)
Mar 03, 2021 2.582 2.582 2.450 2.450 5,113 -0.20(-7.55%)
Mar 02, 2021 2.701 2.701 2.650 2.650 3,534 +0.03(+1.24%)
Mar 01, 2021 2.570 2.618 2.570 2.618 1,222 +0.11(+4.29%)
Feb 26, 2021 2.590 2.630 2.500 2.510 18,100 -0.28(-10.04%)
Feb 25, 2021 2.790 2.790 2.790 2.790 1,120 +0.00(+0.00%)
Feb 24, 2021 2.707 2.790 2.707 2.790 1,300 +0.13(+4.89%)
Feb 23, 2021 2.810 2.810 2.660 2.660 2,091 -0.16(-5.67%)
Feb 22, 2021 2.980 2.980 2.700 2.820 32,862 -0.04(-1.31%)
Feb 19, 2021 2.920 2.920 2.850 2.857 2,900 -0.01(-0.26%)
Feb 18, 2021 2.880 2.910 2.840 2.865 30,842 -0.33(-10.47%)
Feb 17, 2021 3.350 3.380 3.200 3.200 14,552 -0.02(-0.60%)
Feb 16, 2021 3.108 3.226 3.062 3.219 16,466 +0.17(+5.55%)
Feb 12, 2021 3.030 3.066 3.010 3.050 1,500 +0.05(+1.67%)
Feb 11, 2021 2.970 3.148 2.970 3.000 7,522 +0.23(+8.37%)
Feb 10, 2021 2.969 3.070 2.768 2.768 17,961 -0.03(-0.99%)
Feb 09, 2021 2.670 2.840 2.670 2.796 4,100 +0.24(+9.22%)
Feb 08, 2021 2.536 2.590 2.460 2.560 4,385 +0.05(+1.99%)
Feb 05, 2021 2.460 2.510 2.460 2.510 1,200 +0.07(+2.87%)
Feb 04, 2021 2.437 2.440 2.437 2.440 260 +0.01(+0.41%)
Feb 03, 2021 2.381 2.430 2.380 2.430 3,217 +0.00(+0.00%)
Feb 02, 2021 2.428 2.480 2.420 2.430 1,550 -0.10(-3.95%)
Feb 01, 2021 2.530 2.530 2.520 2.530 1,247 +0.02(+0.80%)
Jan 29, 2021 2.440 2.515 2.440 2.510 1,200 +0.01(+0.40%)
Jan 28, 2021 2.500 2.500 2.500 2.500 300 -0.00(-0.16%)
Jan 27, 2021 2.500 2.504 2.470 2.504 1,250 -0.11(-4.06%)
Jan 26, 2021 2.635 2.642 2.550 2.610 1,175 +0.01(+0.38%)
Jan 25, 2021 2.620 2.620 2.600 2.600 747 -0.08(-2.99%)
Jan 22, 2021 2.669 2.680 2.669 2.680 600 -0.08(-2.90%)
Jan 21, 2021 2.755 2.782 2.728 2.760 2,760 +0.02(+0.73%)
Jan 20, 2021 2.720 2.740 2.710 2.740 3,600 +0.02(+0.74%)
Jan 19, 2021 2.794 2.794 2.720 2.720 1,900 +0.05(+1.95%)
Jan 15, 2021 2.620 2.668 2.620 2.668 2,000 -0.02(-0.82%)
Jan 14, 2021 2.780 2.810 2.690 2.690 10,083 +0.00(+0.00%)
Jan 13, 2021 2.800 2.800 2.680 2.690 8,035 -0.13(-4.61%)
Jan 12, 2021 2.750 2.927 2.750 2.820 7,928 -0.03(-1.05%)
Jan 11, 2021 2.850 2.990 2.850 2.850 866 +0.01(+0.35%)
Jan 08, 2021 2.799 2.865 2.799 2.840 9,700 +0.00(+0.00%)
Jan 07, 2021 2.860 2.860 2.830 2.840 7,100 +0.01(+0.40%)
Jan 06, 2021 2.829 2.829 2.829 50 +0.00(+0.00%)
Jan 04, 2021 2.829 2.829 2.829 0 -0.00(-0.03%)
Dec 31, 2020 2.830 2.830 2.830 6 +0.12(+4.41%)
Dec 30, 2020 2.710 2.710 2.710 6 +0.00(+0.00%)
Dec 29, 2020 2.720 2.720 2.710 2.710 16,210 -0.08(-2.87%)
Dec 28, 2020 2.790 2.790 2.790 2.790 100 +0.09(+3.33%)
Dec 24, 2020 2.700 2.700 2.700 51 +0.00(+0.00%)
Dec 22, 2020 2.700 2.700 2.700 0 -0.01(-0.37%)
Dec 21, 2020 2.832 2.832 2.710 2.710 1,505 +0.02(+0.74%)
Dec 18, 2020 2.664 2.740 2.664 2.690 1,100 +0.31(+13.26%)
Dec 17, 2020 2.686 2.688 2.375 2.375 17,376 -0.38(-13.64%)
Dec 16, 2020 2.780 2.780 2.745 2.750 1,201 -0.03(-1.08%)
Dec 15, 2020 2.800 2.800 2.780 2.780 1,406 -0.04(-1.42%)
Dec 14, 2020 2.820 2.820 2.820 2.820 2,405 +0.01(+0.42%)
Dec 11, 2020 2.776 2.880 2.721 2.808 10,500 -0.01(-0.33%)
Dec 10, 2020 2.795 2.817 2.795 2.817 880 +0.05(+1.74%)
Dec 09, 2020 2.745 2.800 2.720 2.769 3,760 +0.01(+0.26%)
Dec 08, 2020 2.762 2.762 2.762 20 +0.00(+0.00%)
Dec 07, 2020 2.750 2.793 2.646 2.762 34,943 -0.07(-2.32%)
Dec 04, 2020 2.740 2.828 2.740 2.828 3,900 +0.05(+1.68%)
Dec 03, 2020 2.800 2.800 2.781 2.781 1,130 -0.02(-0.54%)
Dec 02, 2020 2.895 2.895 2.796 2.796 536 -0.09(-3.08%)
Dec 01, 2020 2.900 2.900 2.820 2.885 5,501 -0.02(-0.52%)
Nov 30, 2020 2.860 2.990 2.860 2.900 14,580 +0.04(+1.26%)
Nov 25, 2020 2.864 2.864 2.864 0 +0.02(+0.76%)
Nov 24, 2020 2.815 2.842 2.815 2.842 524 -0.02(-0.53%)
Nov 23, 2020 2.858 2.858 2.858 50 +0.00(+0.00%)
Nov 20, 2020 2.850 2.873 2.850 2.858 11,300 +0.01(+0.27%)
Nov 19, 2020 2.850 2.850 2.850 2.850 1,000 -0.01(-0.50%)
Nov 18, 2020 2.864 2.872 2.864 2.864 507 -0.22(-7.16%)
Nov 16, 2020 3.085 3.085 3.085 0 +0.01(+0.41%)
Nov 13, 2020 3.072 3.072 3.072 3.072 100 +0.02(+0.64%)
Nov 12, 2020 3.053 3.053 3.053 50 +0.00(+0.00%)
Nov 10, 2020 3.053 3.053 3.053 0 -0.02(-0.56%)
Nov 04, 2020 3.070 3.070 3.070 0 -0.05(-1.60%)
Nov 03, 2020 3.127 3.127 3.120 3.120 2,472 -0.08(-2.50%)
Nov 02, 2020 3.150 3.200 3.150 3.200 4,876 +0.04(+1.27%)
Oct 30, 2020 2.951 3.160 2.951 3.160 800 +0.19(+6.47%)
Oct 29, 2020 2.920 2.968 2.920 2.968 600 +0.05(+1.64%)
Oct 28, 2020 2.957 2.972 2.920 2.920 5,012 -0.13(-4.26%)
Oct 27, 2020 3.050 3.050 3.050 25 +0.00(+0.00%)
Oct 26, 2020 3.050 3.050 3.050 3.050 533 -0.05(-1.61%)
Oct 23, 2020 3.100 3.100 3.100 3.100 200 -0.06(-1.86%)
Oct 22, 2020 3.390 3.390 3.148 3.159 3,697 -0.22(-6.55%)
Oct 21, 2020 3.214 3.394 3.214 3.380 1,525 +0.29(+9.39%)
Oct 20, 2020 3.130 3.130 3.090 3.090 63,195 -0.06(-1.91%)
Oct 19, 2020 3.200 3.200 3.150 3.150 6,915 +0.05(+1.62%)
Oct 16, 2020 3.200 3.200 3.040 3.100 10,300 +0.06(+2.10%)
Oct 15, 2020 3.000 3.036 3.000 3.036 500 +0.04(+1.21%)
Oct 14, 2020 2.815 3.000 2.815 3.000 500 +0.13(+4.66%)
Oct 13, 2020 2.823 2.866 2.770 2.866 3,161 +0.10(+3.48%)
Oct 12, 2020 2.770 2.770 2.770 2.770 200 -0.11(-3.92%)
Oct 09, 2020 2.890 2.890 2.874 2.883 7,100 +0.06(+2.24%)
Oct 08, 2020 2.679 2.834 2.670 2.820 12,131 +0.21(+7.93%)
Oct 06, 2020 2.613 2.613 2.613 0 -0.10(-3.56%)
Oct 05, 2020 2.679 2.709 2.658 2.709 8,566 +0.11(+4.20%)
Oct 02, 2020 2.590 2.600 2.590 2.600 200 -0.06(-2.26%)
Oct 01, 2020 2.660 2.660 2.660 2.660 200 +0.11(+4.31%)
Sep 30, 2020 2.500 2.556 2.460 2.550 4,258 +0.15(+6.25%)
Sep 29, 2020 2.430 2.430 2.400 2.400 1,375 -0.03(-1.23%)
Sep 28, 2020 2.430 2.430 2.430 2.430 269 -0.04(-1.75%)
Sep 25, 2020 2.473 2.473 2.473 10 +0.00(+0.00%)
Sep 24, 2020 2.473 2.473 2.473 2.473 200 -0.01(-0.27%)
Sep 23, 2020 2.400 2.500 2.400 2.480 500 +0.04(+1.64%)
Sep 22, 2020 2.530 2.530 2.400 2.440 3,775 +0.03(+1.40%)
Sep 21, 2020 2.416 2.416 2.406 2.406 1,019 -0.02(-0.98%)
Sep 18, 2020 2.390 2.430 2.388 2.430 5,200 +0.05(+2.10%)
Sep 16, 2020 2.380 2.380 2.380 0 +0.00(+0.00%)
Sep 14, 2020 2.380 2.380 2.380 0 -0.09(-3.64%)
Sep 11, 2020 2.470 2.470 2.470 2.470 100 -0.01(-0.43%)
Sep 10, 2020 2.490 2.490 2.481 2.481 1,040 -0.04(-1.56%)
Sep 09, 2020 2.500 2.530 2.500 2.520 1,259 +0.02(+0.80%)
Sep 08, 2020 2.500 2.500 2.500 2.500 1,705 -0.01(-0.40%)
Sep 04, 2020 2.596 2.596 2.510 2.510 10,500 +0.02(+0.82%)
Sep 03, 2020 2.490 2.490 2.490 2.490 550 -0.11(-4.24%)
Sep 01, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 31, 2020 2.602 2.620 2.560 2.600 17,004 +0.00(+0.00%)
Aug 28, 2020 2.560 2.600 2.560 2.600 2,200 +0.13(+5.24%)
Aug 27, 2020 2.471 2.505 2.471 2.471 1,600 -0.03(-1.33%)
Aug 26, 2020 2.484 2.504 2.480 2.504 307 -0.03(-1.22%)
Aug 25, 2020 2.540 2.550 2.520 2.535 2,200 +0.04(+1.81%)
Aug 24, 2020 2.505 2.505 2.490 2.490 1,510 +0.01(+0.40%)
Aug 21, 2020 2.480 2.480 2.480 2.480 200 -0.03(-1.20%)
Aug 20, 2020 2.510 2.510 2.510 2.510 400 -0.03(-1.18%)
Aug 19, 2020 2.540 2.540 2.540 25 +0.00(+0.00%)
Aug 18, 2020 2.520 2.540 2.520 2.540 1,968 +0.10(+4.07%)
Aug 17, 2020 2.510 2.510 2.441 2.441 1,800 -0.07(-2.73%)
Aug 14, 2020 2.515 2.520 2.509 2.509 900 -0.01(-0.38%)
Aug 13, 2020 2.518 2.518 2.518 2.518 350 +0.07(+3.05%)
Aug 11, 2020 2.444 2.444 2.444 0 +0.16(+7.05%)
Aug 07, 2020 2.283 2.283 2.283 0 -0.08(-3.49%)
Aug 06, 2020 2.290 2.365 2.290 2.365 1,700 +0.06(+2.78%)
Aug 05, 2020 2.301 2.301 2.301 2.301 100 +0.32(+16.24%)
Aug 04, 2020 1.980 1.980 1.980 60 +0.00(+0.00%)
Aug 03, 2020 1.980 1.980 1.980 1.980 436 -0.25(-11.21%)
Jul 31, 2020 2.230 2.230 2.230 2.230 200 +0.01(+0.45%)
Jul 30, 2020 2.190 2.220 2.190 2.220 403 +0.03(+1.37%)
Jul 29, 2020 2.196 2.196 2.190 2.190 2,500 -0.06(-2.67%)
Jul 28, 2020 2.260 2.260 2.250 2.250 1,568 +0.03(+1.35%)
Jul 27, 2020 2.220 2.220 2.220 2.220 420 +0.17(+8.29%)
Jul 23, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 22, 2020 2.050 2.050 2.050 98 +0.00(+0.00%)
Jul 20, 2020 2.050 2.050 2.050 0 -0.08(-3.76%)
Jul 16, 2020 2.130 2.130 2.130 0 +0.01(+0.47%)
Jul 15, 2020 2.120 2.136 2.120 2.120 5,805 +0.01(+0.41%)
Jul 14, 2020 2.111 2.111 2.111 2.111 200 -0.10(-4.63%)
Jul 13, 2020 2.330 2.330 2.206 2.214 1,275 -0.00(-0.13%)
Jul 10, 2020 2.220 2.250 2.208 2.217 4,400 +0.05(+2.15%)
Jul 09, 2020 2.190 2.190 2.160 2.170 1,135 -0.04(-1.81%)
Jul 08, 2020 2.210 2.210 2.210 2.210 100 +0.06(+2.79%)
Jul 07, 2020 2.160 2.240 2.150 2.150 6,300 +0.11(+5.50%)
Jul 06, 2020 2.038 2.038 2.038 65 +0.00(+0.00%)
Jul 02, 2020 2.038 2.038 2.038 2.038 600 +0.20(+10.76%)
Jul 01, 2020 1.790 1.840 1.790 1.840 350 -0.16(-8.00%)
Jun 30, 2020 2.000 2.005 1.987 2.000 9,100 +0.00(+0.25%)
Jun 29, 2020 1.995 1.995 1.995 26 +0.00(+0.00%)
Jun 26, 2020 2.070 2.070 1.995 1.995 800 -0.11(-5.10%)
Jun 25, 2020 2.102 2.102 2.102 15 +0.00(+0.00%)
Jun 23, 2020 2.102 2.102 2.102 0 +0.00(+0.00%)
Jun 22, 2020 2.015 2.102 2.015 2.102 355 +0.14(+7.26%)
Jun 16, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 15, 2020 1.960 1.960 1.960 1.960 316 +0.09(+4.93%)
Jun 12, 2020 1.840 1.903 1.840 1.868 1,600 +0.05(+2.64%)
Jun 11, 2020 1.820 1.820 1.820 1.820 300 -0.05(-2.67%)
Jun 10, 2020 1.870 1.870 1.870 1.870 300 +0.01(+0.60%)
Jun 09, 2020 1.859 1.859 1.859 1.859 200 -0.09(-4.68%)
Jun 08, 2020 1.850 1.950 1.850 1.950 480 +0.10(+5.41%)
Jun 05, 2020 1.850 1.850 1.850 1.850 300 -0.03(-1.60%)
Jun 03, 2020 1.880 1.880 1.880 0 +0.00(+0.00%)
Jun 02, 2020 1.844 1.880 1.840 1.880 2,375 +0.05(+3.01%)
Jun 01, 2020 1.860 1.860 1.825 1.825 491 -0.01(-0.27%)
May 29, 2020 1.850 1.850 1.830 1.830 400 +0.00(+0.00%)
May 28, 2020 1.830 1.830 1.830 1.830 150 +0.01(+0.55%)
May 27, 2020 1.845 1.845 1.820 1.820 350 +0.06(+3.12%)
May 22, 2020 1.765 1.765 1.765 0 +0.02(+1.11%)
May 21, 2020 1.746 1.746 1.746 1.746 213 -0.03(-1.84%)
May 20, 2020 1.778 1.778 1.778 38 +0.00(+0.00%)
May 19, 2020 1.819 1.819 1.740 1.778 1,250 -0.22(-11.08%)
May 18, 2020 2.000 2.000 2.000 2.000 245 +0.25(+13.99%)
May 15, 2020 1.754 1.754 1.754 2,690 +0.00(+0.00%)
May 14, 2020 1.754 1.770 1.695 1.754 2,400 -0.05(-2.53%)
May 13, 2020 1.905 1.905 1.800 1.800 1,530 -0.12(-6.33%)
May 12, 2020 1.922 1.922 1.922 46 +0.00(+0.00%)
May 11, 2020 1.960 1.960 1.922 1.922 2,520 -0.03(-1.38%)
May 08, 2020 1.950 1.950 1.948 1.948 4,100 +0.01(+0.43%)
May 07, 2020 1.840 1.940 1.840 1.940 1,000 +0.09(+5.01%)
May 06, 2020 1.810 1.847 1.810 1.847 1,280 +0.02(+1.07%)
May 05, 2020 1.750 1.870 1.750 1.828 900 +0.24(+14.77%)
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.