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 (%)
Apr 29, 2022 0.8120 0.8120 0.7500 0.7850 2,300 +0.01(+1.67%)
Apr 28, 2022 0.7721 0.7721 0.7721 0.7721 5,000 -0.02(-2.98%)
Apr 26, 2022 0.7958 0 -0.00(-0.08%)
Apr 25, 2022 0.8322 0.8322 0.7964 0.7964 360 -0.01(-1.07%)
Apr 22, 2022 0.8500 0.8500 0.7699 0.8050 19,630 -0.04(-5.29%)
Apr 21, 2022 0.8900 0.8900 0.8500 0.8500 3,800 -0.03(-3.41%)
Apr 20, 2022 0.9500 0.9500 0.8800 0.8800 2,425 -0.08(-7.97%)
Apr 19, 2022 0.9800 0.9800 0.9500 0.9562 2,862 -0.02(-2.43%)
Apr 18, 2022 1.000 1.040 0.9800 0.9800 814 -0.01(-0.74%)
Apr 14, 2022 0.9873 0.9873 0.9873 0.9873 750 -0.05(-5.07%)
Apr 12, 2022 1.040 41 +0.08(+7.91%)
Apr 08, 2022 0.9638 0 +0.01(+0.85%)
Apr 07, 2022 0.9350 0.9557 0.9350 0.9557 4,410 +0.03(+2.76%)
Apr 05, 2022 0.9300 3 -0.02(-1.88%)
Apr 04, 2022 0.9500 0.9500 0.9300 0.9478 3,600 +0.02(+1.61%)
Apr 01, 2022 0.9365 0.9365 0.9328 0.9328 2,215 -0.04(-4.16%)
Mar 31, 2022 0.9733 0.9733 0.9733 0.9733 185 +0.04(+4.66%)
Mar 30, 2022 0.8972 0.9300 0.8972 0.9300 2,747 -0.08(-7.83%)
Mar 29, 2022 1.060 1.062 1.000 1.009 1,073 -0.07(-6.14%)
Mar 28, 2022 1.100 1.100 1.075 1.075 3,075 +0.01(+0.70%)
Mar 25, 2022 0.9500 1.080 0.9400 1.067 3,360 +0.04(+3.64%)
Mar 23, 2022 1.030 0 -0.07(-6.36%)
Mar 22, 2022 1.088 1.100 1.088 1.100 250 +0.03(+2.52%)
Mar 21, 2022 1.070 1.073 1.070 1.073 3,110 +0.04(+4.17%)
Mar 17, 2022 1.030 90 +0.12(+13.42%)
Mar 16, 2022 0.9791 0.9791 0.9081 0.9081 795 -0.08(-8.49%)
Mar 15, 2022 0.9923 0.9923 0.9923 0.9923 590 +0.00(+0.05%)
Mar 14, 2022 0.9829 0.9918 0.9751 0.9918 2,562 -0.10(-9.01%)
Mar 11, 2022 1.070 1.140 1.070 1.090 11,472 +0.07(+6.45%)
Mar 10, 2022 1.154 1.154 0.9733 1.024 2,725 -0.11(-9.38%)
Mar 09, 2022 1.130 1.130 1.130 1.130 154 +0.03(+2.73%)
Mar 08, 2022 1.103 1.125 1.100 1.100 6,573 -0.04(-3.93%)
Mar 07, 2022 1.060 1.145 1.060 1.145 251 +0.03(+3.15%)
Mar 04, 2022 1.110 1.110 1.110 1.110 800 -0.01(-0.89%)
Mar 03, 2022 1.120 1.130 1.120 1.120 4,924 -0.06(-5.45%)
Mar 02, 2022 1.185 1.185 1.185 1.185 139 +0.03(+3.01%)
Mar 01, 2022 1.180 1.180 1.150 1.150 1,265 -0.02(-1.71%)
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%)
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%)
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%)
Aug 02, 2021 1.870 1.940 1.870 1.940 7,000 +0.02(+1.04%)
Jul 30, 2021 1.950 1.950 1.920 1.920 10,525 -0.06(-3.03%)
Jul 29, 2021 2.005 2.005 1.980 1.980 1,928 -0.01(-0.50%)
Jul 28, 2021 1.988 2.000 1.950 1.990 2,054 +0.07(+3.65%)
Jul 27, 2021 1.920 1.920 1.920 1.920 426 -0.07(-3.52%)
Jul 26, 2021 1.980 1.990 1.970 1.990 6,438 +0.01(+0.51%)
Jul 23, 2021 1.980 1.980 1.980 1.980 1,650 +0.06(+3.13%)
Jul 22, 2021 1.920 1.935 1.900 1.920 1,860 +0.00(+0.03%)
Jul 21, 2021 1.925 1.950 1.901 1.919 4,600 -0.02(-1.06%)
Jul 20, 2021 1.970 1.970 1.940 1.940 5,095 +0.05(+2.65%)
Jul 19, 2021 1.860 1.890 1.860 1.890 1,500 +0.04(+2.16%)
Jul 16, 2021 1.925 2.020 1.840 1.850 30,659 -0.05(-2.63%)
Jul 15, 2021 1.960 1.960 1.870 1.900 8,732 +0.08(+4.40%)
Jul 14, 2021 1.900 1.960 1.820 1.820 10,811 -0.01(-0.55%)
Jul 13, 2021 1.824 1.890 1.790 1.830 10,289 -0.01(-0.70%)
Jul 12, 2021 1.890 1.890 1.843 1.843 22,860 -0.06(-3.01%)
Jul 09, 2021 1.880 1.930 1.880 1.900 15,350 -0.03(-1.55%)
Jul 08, 2021 1.900 1.940 1.900 1.930 2,530 -0.02(-1.15%)
Jul 07, 2021 1.920 1.952 1.920 1.952 2,161 +0.01(+0.64%)
Jul 06, 2021 1.939 1.940 1.900 1.940 1,651 -0.04(-2.02%)
Jul 02, 2021 2.020 2.020 1.980 1.980 437 +0.00(+0.00%)
Jul 01, 2021 1.960 1.980 1.960 1.980 338 -0.00(-0.25%)
Jun 30, 2021 2.040 2.040 1.985 1.985 2,650 -0.03(-1.25%)
Jun 29, 2021 2.020 2.020 1.975 2.010 5,907 -0.01(-0.50%)
Jun 28, 2021 2.000 2.020 1.980 2.020 9,516 -0.03(-1.46%)
Jun 25, 2021 2.061 2.061 2.046 2.050 7,686 +0.01(+0.40%)
Jun 24, 2021 1.921 2.070 1.908 2.042 7,966 +0.16(+8.61%)
Jun 23, 2021 1.845 1.880 1.845 1.880 1,250 +0.02(+1.08%)
Jun 22, 2021 1.850 1.880 1.790 1.860 13,340 +0.01(+0.54%)
Jun 21, 2021 1.930 1.960 1.820 1.850 15,335 -0.11(-5.61%)
Jun 18, 2021 1.970 1.985 1.960 1.960 12,841 -0.07(-3.33%)
Jun 17, 2021 2.060 2.060 1.984 2.027 15,017 -0.03(-1.58%)
Jun 16, 2021 2.060 2.075 2.060 2.060 3,798 +0.00(+0.24%)
Jun 15, 2021 2.081 2.083 2.055 2.055 5,015 -0.04(-2.14%)
Jun 14, 2021 2.160 2.160 2.080 2.100 4,890 -0.02(-0.94%)
Jun 11, 2021 2.070 2.160 2.070 2.120 10,400 +0.05(+2.42%)
Jun 10, 2021 2.030 2.150 2.030 2.070 7,036 -0.05(-2.31%)
Jun 09, 2021 2.099 2.150 2.099 2.119 10,574 +0.07(+3.36%)
Jun 08, 2021 2.030 2.080 2.027 2.050 11,680 -0.01(-0.48%)
Jun 07, 2021 2.150 2.160 2.060 2.060 16,943 -0.02(-0.96%)
Jun 04, 2021 2.230 2.230 2.020 2.080 6,525 -0.05(-2.58%)
Jun 03, 2021 2.160 2.200 2.130 2.135 9,901 -0.03(-1.16%)
Jun 02, 2021 2.110 2.170 2.081 2.160 33,193 +0.06(+2.86%)
Jun 01, 2021 2.100 2.140 2.080 2.100 18,726 -0.03(-1.40%)
May 28, 2021 2.101 2.130 2.100 2.130 4,778 +0.04(+1.90%)
May 27, 2021 2.140 2.165 2.090 2.090 3,400 -0.04(-1.88%)
May 26, 2021 2.130 2.130 2.130 2.130 570 +0.01(+0.47%)
May 25, 2021 2.220 2.290 2.116 2.120 19,902 -0.19(-8.23%)
May 24, 2021 2.240 2.310 2.200 2.310 3,265 +0.14(+6.45%)
May 21, 2021 2.150 2.170 2.120 2.170 6,634 +0.06(+2.84%)
May 20, 2021 2.200 2.200 2.080 2.110 17,836 -0.09(-4.09%)
May 19, 2021 2.229 2.250 2.190 2.200 5,951 -0.10(-4.35%)
May 18, 2021 2.235 2.330 2.235 2.300 11,720 +0.07(+3.14%)
May 17, 2021 2.230 2.276 2.230 2.230 15,112 +0.02(+0.77%)
May 14, 2021 2.229 2.265 2.210 2.213 6,342 -0.05(-2.28%)
May 13, 2021 2.300 2.300 2.260 2.264 17,118 +0.00(+0.20%)
May 12, 2021 2.250 2.300 2.250 2.260 4,412 -0.09(-3.83%)
May 11, 2021 2.280 2.350 2.220 2.350 5,623 -0.01(-0.42%)
May 10, 2021 2.470 2.519 2.320 2.360 13,451 -0.08(-3.25%)
May 07, 2021 2.450 2.480 2.420 2.439 3,629 -0.00(-0.03%)
May 06, 2021 2.467 2.479 2.410 2.440 24,852 -0.03(-1.21%)
May 05, 2021 2.395 2.478 2.390 2.470 3,059 +0.02(+0.82%)
May 04, 2021 2.450 2.462 2.440 2.450 7,707 +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.