Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.3066 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
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%)
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.