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 27, 2023 0.4450 0 +0.03(+5.95%)
Apr 24, 2023 0.4200 0 -0.00(-0.87%)
Apr 19, 2023 0.4237 0 -0.03(-7.35%)
Apr 17, 2023 0.4573 0 +0.01(+3.02%)
Apr 14, 2023 0.4230 0.4450 0.4230 0.4439 2,170 -0.01(-2.85%)
Apr 13, 2023 0.4569 0.4569 0.4569 0.4569 200 -0.01(-2.68%)
Apr 11, 2023 0.4695 0 +0.01(+1.45%)
Apr 10, 2023 0.4520 0.4628 0.4520 0.4628 1,530 +0.01(+1.27%)
Apr 06, 2023 0.4920 0.4920 0.4570 0.4570 2,000 -0.01(-1.49%)
Apr 05, 2023 0.4436 0.4639 0.4436 0.4639 500 +0.01(+3.07%)
Apr 04, 2023 0.4613 0.4613 0.4501 0.4501 2,887 -0.01(-1.10%)
Apr 03, 2023 0.4551 0.4551 0.4551 0.4551 900 +0.01(+2.80%)
Mar 31, 2023 0.4427 0.4427 0.4427 0.4427 300 +0.01(+1.17%)
Mar 30, 2023 0.4535 0.4535 0.4331 0.4376 10,580 -0.02(-4.45%)
Mar 28, 2023 0.4580 8 +0.01(+2.23%)
Mar 24, 2023 0.4480 0 -0.02(-5.08%)
Mar 23, 2023 0.4720 0.4720 0.4720 0.4720 100 +0.00(+0.43%)
Mar 22, 2023 0.4450 0.4700 0.4450 0.4700 30,400 +0.01(+1.31%)
Mar 20, 2023 0.4639 0 -0.03(-5.33%)
Mar 15, 2023 0.4900 75 +0.00(+0.95%)
Mar 14, 2023 0.4854 0.4854 0.4854 0.4854 2,400 -0.01(-1.94%)
Mar 13, 2023 0.4877 0.4971 0.4877 0.4950 3,450 +0.02(+3.82%)
Mar 10, 2023 0.4768 0.4768 0.4768 0.4768 1,000 -0.02(-4.31%)
Mar 07, 2023 0.4983 80 -0.00(-0.44%)
Mar 06, 2023 0.5156 0.5156 0.5005 0.5005 3,468 -0.01(-1.20%)
Feb 28, 2023 0.5066 0 +0.02(+4.80%)
Feb 27, 2023 0.5235 0.5235 0.4834 0.4834 2,900 -0.04(-7.68%)
Feb 23, 2023 0.5236 25 -0.02(-3.22%)
Feb 22, 2023 0.5410 0.5410 0.5410 0.5410 1,000 +0.00(+0.60%)
Feb 16, 2023 0.5378 20 -0.00(-0.41%)
Feb 15, 2023 0.5400 0.5400 0.5400 0.5400 730 -0.00(-0.39%)
Feb 14, 2023 0.5421 0.5421 0.5421 0.5421 500 -0.00(-0.53%)
Feb 10, 2023 0.5450 0 +0.00(+0.00%)
Feb 09, 2023 0.5450 0.5450 0.5450 0.5450 21,000 +0.02(+3.77%)
Feb 08, 2023 0.5091 0.5252 0.5086 0.5252 3,006 +0.03(+6.38%)
Feb 07, 2023 0.4560 0.4937 0.4544 0.4937 4,165 -0.01(-1.26%)
Feb 06, 2023 0.5072 0.5237 0.4750 0.5000 12,020 -0.06(-11.30%)
Feb 03, 2023 0.5637 0.5759 0.5637 0.5637 2,071 -0.00(-0.32%)
Feb 02, 2023 0.5511 0.5753 0.5511 0.5655 13,100 -0.02(-4.15%)
Feb 01, 2023 0.5852 0.5900 0.5852 0.5900 8,000 +0.00(+0.55%)
Jan 31, 2023 0.6195 0.6195 0.5868 0.5868 2,933 -0.05(-7.90%)
Jan 30, 2023 0.6375 0.6375 0.6371 0.6371 5,000 -0.05(-7.73%)
Jan 27, 2023 0.7550 0.7550 0.6905 0.6905 13,344 -0.19(-21.69%)
Jan 20, 2023 0.8817 100 +0.05(+6.50%)
Jan 18, 2023 0.8279 0 -0.01(-1.13%)
Jan 17, 2023 0.8374 0.8433 0.8277 0.8374 338 +0.01(+0.78%)
Jan 13, 2023 0.9490 0.9490 0.6184 0.8309 9,860 -0.00(-0.22%)
Jan 12, 2023 0.6864 0.8327 0.6565 0.8327 5,100 +0.09(+12.19%)
Jan 11, 2023 0.9342 0.9342 0.7422 0.7422 12,804 +0.08(+12.61%)
Jan 05, 2023 0.6591 0 +0.11(+19.66%)
Jan 03, 2023 0.5508 25 +0.00(+0.25%)
Dec 30, 2022 0.5494 0.5494 0.5494 0.5494 2,000 -0.00(-0.76%)
Dec 28, 2022 0.5536 0 +0.02(+4.04%)
Dec 27, 2022 0.5321 0.5321 0.5321 0.5321 118 +0.00(+0.00%)
Dec 23, 2022 0.5321 0.5321 0.5321 0.5321 2,010 -0.03(-5.17%)
Dec 22, 2022 0.5611 0.5611 0.5611 0.5611 1,000 -0.02(-3.66%)
Dec 20, 2022 0.5824 50 +0.12(+24.92%)
Dec 19, 2022 0.4960 0.4960 0.4662 0.4662 1,101 -0.02(-4.41%)
Dec 09, 2022 0.4877 0 -0.00(-0.43%)
Dec 08, 2022 0.4758 0.4898 0.4758 0.4898 4,160 +0.02(+3.38%)
Dec 07, 2022 0.4738 0.4738 0.4738 0.4738 100 -0.03(-6.22%)
Dec 05, 2022 0.5052 0 +0.06(+12.29%)
Dec 02, 2022 0.4788 0.4788 0.4499 0.4499 11,000 -0.03(-7.22%)
Dec 01, 2022 0.4720 0.4867 0.4720 0.4849 8,155 +0.02(+3.32%)
Nov 28, 2022 0.4693 10 -0.03(-5.08%)
Nov 23, 2022 0.4944 0 -0.02(-4.61%)
Nov 22, 2022 0.5160 0.5183 0.5160 0.5183 925 -0.01(-1.63%)
Nov 18, 2022 0.5269 0 -0.06(-10.85%)
Nov 17, 2022 0.5910 0.5910 0.5910 0.5910 5,000 +0.00(+0.34%)
Nov 15, 2022 0.5890 0 +0.08(+14.81%)
Nov 09, 2022 0.5130 0 +0.01(+2.93%)
Nov 08, 2022 0.4984 0.4984 0.4984 0.4984 150 -0.00(-0.32%)
Nov 07, 2022 0.5037 0.5037 0.4967 0.5000 6,000 +0.04(+8.70%)
Nov 04, 2022 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.28%)
Nov 03, 2022 0.4857 0.4857 0.4587 0.4587 7,250 -0.06(-12.14%)
Oct 26, 2022 0.5221 0 -0.00(-0.91%)
Oct 25, 2022 0.5500 0.5500 0.5269 0.5269 3,016 -0.02(-2.84%)
Oct 24, 2022 0.5270 0.5423 0.5270 0.5423 4,100 +0.00(+0.43%)
Oct 21, 2022 0.5602 0.5602 0.5400 0.5400 5,000 -0.04(-7.07%)
Oct 20, 2022 0.5811 0.5811 0.5811 0.5811 150 +0.01(+1.70%)
Oct 19, 2022 0.5612 0.5714 0.5612 0.5714 2,026 +0.04(+7.59%)
Oct 18, 2022 0.5311 0.5311 0.5311 0.5311 1,150 -0.01(-1.74%)
Oct 12, 2022 0.5405 0 -0.02(-2.75%)
Oct 11, 2022 0.5558 0.5558 0.5404 0.5558 4,300 +0.06(+11.16%)
Oct 10, 2022 0.5000 0.5000 0.5000 0.5000 1,050 -0.02(-3.85%)
Oct 07, 2022 0.5930 0.5930 0.5200 0.5200 5,000 -0.07(-12.58%)
Oct 04, 2022 0.5948 0 +0.03(+5.50%)
Oct 03, 2022 0.5443 0.5638 0.5443 0.5638 7,000 +0.03(+5.52%)
Sep 29, 2022 0.5343 0 +0.05(+11.31%)
Sep 23, 2022 0.4800 0 -0.00(-0.35%)
Sep 22, 2022 0.4817 0.4817 0.4817 0.4817 2,000 +0.01(+1.39%)
Sep 21, 2022 0.4674 0.4751 0.4674 0.4751 1,802 +0.00(+0.96%)
Sep 20, 2022 0.4706 0.4706 0.4706 0.4706 200 +0.01(+2.44%)
Sep 19, 2022 0.4594 0.4594 0.4594 0.4594 250 +0.03(+7.01%)
Sep 16, 2022 0.4388 0.4388 0.4293 0.4293 6,165 -0.11(-19.86%)
Sep 09, 2022 0.5357 0 -0.02(-3.53%)
Sep 08, 2022 0.5520 0.5553 0.5402 0.5553 2,600 -0.06(-10.26%)
Sep 07, 2022 0.6188 0.6188 0.6188 0.6188 499 +0.02(+2.82%)
Sep 06, 2022 0.6018 0.6018 0.6018 0.6018 1,000 +0.00(+0.30%)
Sep 02, 2022 0.6363 0.6363 0.6000 0.6000 42,350 -0.03(-4.46%)
Aug 31, 2022 0.6280 0 -0.03(-4.85%)
Aug 30, 2022 0.6681 0.6681 0.6600 0.6600 9,000 -0.02(-2.97%)
Aug 29, 2022 0.6872 0.6872 0.6798 0.6802 2,900 -0.03(-4.03%)
Aug 26, 2022 0.7100 0.7100 0.7071 0.7088 4,000 +0.02(+2.38%)
Aug 25, 2022 0.7300 0.7300 0.6923 0.6923 1,470 -0.02(-2.47%)
Aug 24, 2022 0.7048 0.7098 0.6908 0.7098 5,260 +0.00(+0.28%)
Aug 19, 2022 0.7078 0 -0.06(-8.08%)
Aug 18, 2022 0.7700 0.7700 0.7700 0.7700 3,500 -0.01(-0.65%)
Aug 16, 2022 0.7750 0 +0.07(+9.15%)
Aug 15, 2022 0.7100 0.7100 0.7100 0.7100 9,500 +0.00(+0.00%)
Aug 12, 2022 0.7100 0.7100 0.7100 0.7100 200 +0.05(+7.23%)
Aug 11, 2022 0.6621 0.6621 0.6621 0.6621 990 +0.04(+6.91%)
Aug 08, 2022 0.6193 0 -0.07(-9.66%)
Aug 05, 2022 0.6524 0.6855 0.6524 0.6855 925 +0.09(+15.35%)
Aug 03, 2022 0.5943 0 -0.04(-5.67%)
Aug 02, 2022 0.6300 0.6300 0.6300 0.6300 1,200 +0.05(+8.51%)
Jul 27, 2022 0.5806 0 -0.05(-7.24%)
Jul 25, 2022 0.6259 25 -0.02(-3.16%)
Jul 22, 2022 0.6463 0.6463 0.6463 0.6463 1,500 +0.07(+12.36%)
Jul 21, 2022 0.6121 0.6121 0.5752 0.5752 2,550 -0.08(-12.45%)
Jul 19, 2022 0.6570 0 +0.09(+15.93%)
Jul 15, 2022 0.5667 0 -0.11(-16.66%)
Jul 14, 2022 0.6800 0.6800 0.6800 0.6800 250 -0.02(-2.28%)
Jul 12, 2022 0.6959 0 -0.01(-1.99%)
Jul 06, 2022 0.7100 0 +0.02(+3.60%)
Jul 05, 2022 0.7100 0.7100 0.6853 0.6853 2,000 +0.05(+7.21%)
Jun 30, 2022 0.6392 0 +0.01(+1.09%)
Jun 28, 2022 0.6323 0 -0.04(-5.63%)
Jun 27, 2022 0.6859 0.6859 0.6700 0.6700 7,614 +0.07(+11.11%)
Jun 24, 2022 0.6030 0.6030 0.6030 0.6030 253 -0.03(-4.32%)
Jun 23, 2022 0.6302 0.6302 0.6212 0.6302 5,200 -0.03(-4.88%)
Jun 22, 2022 0.6670 0.6670 0.6625 0.6625 940 +0.04(+6.46%)
Jun 16, 2022 0.6223 99 -0.01(-1.00%)
Jun 13, 2022 0.6286 5 -0.09(-12.15%)
Jun 10, 2022 0.7155 0.7155 0.7155 0.7155 1,000 -0.01(-1.99%)
Jun 09, 2022 0.7500 0.7500 0.7300 0.7300 12,000 -0.02(-2.03%)
Jun 07, 2022 0.7451 0 +0.01(+1.78%)
Jun 02, 2022 0.7321 0 -0.02(-3.14%)
Jun 01, 2022 0.7000 0.7558 0.7000 0.7558 1,750 -0.00(-0.20%)
May 27, 2022 0.7573 10 +0.07(+10.35%)
May 26, 2022 0.7469 0.7469 0.6863 0.6863 1,127 -0.07(-8.85%)
May 20, 2022 0.7529 0 +0.06(+8.07%)
May 16, 2022 0.6967 0 -0.01(-1.87%)
May 13, 2022 0.7385 0.7385 0.7100 0.7100 3,105 +0.06(+8.53%)
May 12, 2022 0.6542 0.6542 0.4850 0.6542 3,527 +0.10(+18.95%)
May 11, 2022 0.6136 0.6136 0.5500 0.5500 1,900 -0.08(-12.80%)
May 10, 2022 0.6307 0.6307 0.6307 0.6307 400 -0.06(-8.42%)
May 09, 2022 0.7000 0.7298 0.6887 0.6887 2,115 -0.01(-1.23%)
May 05, 2022 0.6973 0 -0.09(-11.14%)
May 04, 2022 0.7847 0.7847 0.7847 0.7847 3,015 +0.02(+1.99%)
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.