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 (%)
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%)
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.