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, 2023 0.3613 0.3663 0.3613 0.3642 950 +0.01(+2.02%)
Sep 27, 2023 0.3570 0 -0.02(-5.05%)
Sep 22, 2023 0.3760 0 -0.00(-1.05%)
Sep 21, 2023 0.3800 0.3800 0.3655 0.3800 25,500 -0.01(-2.56%)
Sep 20, 2023 0.3900 0.3900 0.3900 0.3900 3,016 +0.00(+0.00%)
Sep 19, 2023 0.3900 0.3900 0.3900 0.3900 325 +0.00(+0.13%)
Sep 18, 2023 0.3895 0.3895 0.3895 0.3895 875 +0.01(+2.77%)
Sep 14, 2023 0.3790 0 -0.02(-4.17%)
Sep 13, 2023 0.3955 0.3955 0.3955 0.3955 4,000 -0.00(-1.13%)
Sep 12, 2023 0.3820 0.4000 0.3820 0.4000 15,315 +0.01(+1.50%)
Sep 11, 2023 0.3941 0.3941 0.3941 0.3941 210 +0.05(+14.20%)
Sep 08, 2023 0.3490 0.3527 0.3451 0.3451 9,271 +0.00(+1.02%)
Sep 07, 2023 0.3533 0.3533 0.3416 0.3416 775 -0.02(-5.11%)
Sep 06, 2023 0.3532 0.3600 0.3532 0.3600 7,000 +0.01(+3.12%)
Sep 05, 2023 0.3500 0.3500 0.3426 0.3491 8,930 +0.00(+0.93%)
Sep 01, 2023 0.3400 0.3549 0.3400 0.3459 2,800 -0.02(-4.58%)
Aug 31, 2023 0.3595 0.3969 0.3454 0.3625 13,800 +0.01(+3.01%)
Aug 30, 2023 0.3519 0.3519 0.3519 0.3519 200 +0.00(+0.06%)
Aug 29, 2023 0.3415 0.3517 0.3415 0.3517 1,250 +0.01(+2.69%)
Aug 28, 2023 0.3450 0.3489 0.3425 0.3425 9,300 -0.00(-0.72%)
Aug 25, 2023 0.3450 0.3450 0.3450 0.3450 5,000 -0.01(-3.33%)
Aug 23, 2023 0.3569 1 +0.01(+2.26%)
Aug 22, 2023 0.3430 0.3490 0.3425 0.3490 2,261 +0.00(+0.00%)
Aug 21, 2023 0.3460 0.3490 0.3435 0.3490 688 -0.01(-2.24%)
Aug 18, 2023 0.3570 0.3570 0.3570 0.3570 520 -0.02(-4.62%)
Aug 17, 2023 0.3843 0.3843 0.3743 0.3743 996 -0.04(-8.80%)
Aug 16, 2023 0.4104 0.4104 0.4104 0.4104 400 +0.02(+4.96%)
Aug 15, 2023 0.3910 0.3910 0.3910 0.3910 1,039 +0.01(+3.58%)
Aug 14, 2023 0.3484 0.3875 0.3484 0.3775 30,400 +0.03(+9.07%)
Aug 09, 2023 0.3461 0 +0.01(+3.31%)
Aug 03, 2023 0.3350 0 -0.01(-4.29%)
Aug 02, 2023 0.3160 0.3590 0.3160 0.3500 1,367 -0.00(-0.57%)
Aug 01, 2023 0.3520 0.3520 0.3520 0.3520 1,000 -0.03(-7.61%)
Jul 31, 2023 0.3887 0.3887 0.3760 0.3810 2,606 -0.01(-3.35%)
Jul 28, 2023 0.3950 0.3950 0.3626 0.3942 2,730 +0.04(+11.01%)
Jul 27, 2023 0.3871 0.3871 0.3551 0.3551 7,250 -0.02(-4.98%)
Jul 25, 2023 0.3737 0 +0.00(+1.30%)
Jul 24, 2023 0.3755 0.3755 0.3689 0.3689 1,760 +0.01(+3.04%)
Jul 20, 2023 0.3580 0 -0.00(-0.58%)
Jul 19, 2023 0.3500 0.3601 0.3500 0.3601 8,800 +0.01(+1.72%)
Jul 18, 2023 0.3550 0.3550 0.3540 0.3540 1,600 +0.02(+6.31%)
Jul 13, 2023 0.3330 0 -0.01(-2.94%)
Jul 12, 2023 0.3431 0.3431 0.3431 0.3431 2,500 +0.01(+3.16%)
Jul 10, 2023 0.3326 6 -0.00(-1.22%)
Jul 07, 2023 0.3290 0.3367 0.3290 0.3367 1,100 -0.01(-1.52%)
Jul 06, 2023 0.3448 0.3448 0.3419 0.3419 8,000 -0.00(-0.06%)
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.