Indicators

Rubicon Organics Inc (OP: ROMJF )

0.3437 +0.0055 (+1.63%)

Streaming Delayed Price Updated: 10:08 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	1.532	1.600	1.519	1.519	26,044	-0.04(-2.31%)
Jan 30, 2019	1.990	1.990	1.517	1.555	27,134	+0.03(+2.28%)
Jan 29, 2019	1.600	1.600	1.520	1.520	10,107	-0.07(-4.28%)
Jan 28, 2019	1.520	1.608	1.520	1.588	26,860	+0.07(+4.74%)
Jan 25, 2019	1.497	1.590	1.497	1.516	3,700	-0.00(-0.25%)
Jan 24, 2019	1.520	1.520	1.450	1.520	1,730	+0.01(+0.66%)
Jan 23, 2019	1.464	1.510	1.464	1.510	4,650	-0.00(-0.02%)
Jan 22, 2019	1.520	1.520	1.510	1.510	2,228	-0.01(-0.64%)
Jan 18, 2019	1.540	1.540	1.508	1.520	1,800	-0.02(-1.30%)
Jan 17, 2019	1.540	1.540	1.540	1.540	3,600	-0.01(-0.65%)
Jan 16, 2019	1.550	1.550	1.550	1.550	5,007	-0.03(-1.90%)
Jan 15, 2019	1.671	1.680	1.580	1.580	8,448	+0.10(+6.76%)
Jan 14, 2019	1.473	1.480	1.472	1.480	1,200	-0.01(-0.67%)
Jan 11, 2019	1.443	1.490	1.437	1.490	5,300	+0.01(+0.68%)
Jan 10, 2019	1.480	1.490	1.480	1.480	1,700	+0.00(+0.10%)
Jan 09, 2019	1.600	1.600	1.478	1.478	1,201	+0.14(+10.62%)
Jan 08, 2019	1.337	1.337	1.337	1.337	580	-0.06(-4.54%)
Jan 07, 2019		1.400	1.400	1.400	1,800	+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.