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 (%)
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%)
May 02, 2022 0.7694 0 -0.02(-1.99%)
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%)
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.