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 (%)
Mar 31, 2021 2.560 2.700 2.560 2.566 6,416 -0.02(-0.93%)
Mar 30, 2021 2.670 2.670 2.560 2.590 9,127 -0.10(-3.70%)
Mar 29, 2021 2.760 2.780 2.680 2.690 15,261 -0.03(-1.19%)
Mar 26, 2021 2.725 2.752 2.709 2.722 6,300 +0.01(+0.31%)
Mar 25, 2021 2.780 2.783 2.670 2.713 11,612 -0.10(-3.46%)
Mar 24, 2021 2.790 2.940 2.790 2.811 16,381 -0.04(-1.38%)
Mar 23, 2021 3.030 3.030 2.821 2.850 19,213 -0.11(-3.72%)
Mar 22, 2021 2.904 3.050 2.891 2.960 49,231 +0.16(+5.58%)
Mar 19, 2021 2.870 2.870 2.770 2.804 30,600 +0.00(+0.13%)
Mar 18, 2021 2.740 2.898 2.711 2.800 38,584 +0.06(+2.19%)
Mar 17, 2021 2.825 2.825 2.648 2.740 19,954 -0.06(-2.14%)
Mar 16, 2021 2.850 2.880 2.800 2.800 34,622 -0.00(-0.08%)
Mar 15, 2021 2.600 3.020 2.600 2.802 74,722 +0.24(+9.46%)
Mar 12, 2021 2.500 2.570 2.460 2.560 15,600 +0.06(+2.40%)
Mar 11, 2021 2.430 2.500 2.300 2.500 40,878 +0.11(+4.60%)
Mar 10, 2021 2.510 2.510 2.300 2.390 83,064 +0.02(+1.06%)
Mar 09, 2021 2.461 2.480 2.330 2.365 78,854 -0.00(-0.21%)
Mar 08, 2021 2.500 2.580 2.342 2.370 93,789 -0.03(-1.25%)
Mar 05, 2021 2.571 2.700 2.360 2.400 119,700 -0.02(-0.83%)
Mar 04, 2021 2.545 2.680 2.420 2.420 329,397 -0.03(-1.22%)
Mar 03, 2021 2.582 2.582 2.450 2.450 5,113 -0.20(-7.55%)
Mar 02, 2021 2.701 2.701 2.650 2.650 3,534 +0.03(+1.24%)
Mar 01, 2021 2.570 2.618 2.570 2.618 1,222 +0.11(+4.29%)
Feb 26, 2021 2.590 2.630 2.500 2.510 18,100 -0.28(-10.04%)
Feb 25, 2021 2.790 2.790 2.790 2.790 1,120 +0.00(+0.00%)
Feb 24, 2021 2.707 2.790 2.707 2.790 1,300 +0.13(+4.89%)
Feb 23, 2021 2.810 2.810 2.660 2.660 2,091 -0.16(-5.67%)
Feb 22, 2021 2.980 2.980 2.700 2.820 32,862 -0.04(-1.31%)
Feb 19, 2021 2.920 2.920 2.850 2.857 2,900 -0.01(-0.26%)
Feb 18, 2021 2.880 2.910 2.840 2.865 30,842 -0.33(-10.47%)
Feb 17, 2021 3.350 3.380 3.200 3.200 14,552 -0.02(-0.60%)
Feb 16, 2021 3.108 3.226 3.062 3.219 16,466 +0.17(+5.55%)
Feb 12, 2021 3.030 3.066 3.010 3.050 1,500 +0.05(+1.67%)
Feb 11, 2021 2.970 3.148 2.970 3.000 7,522 +0.23(+8.37%)
Feb 10, 2021 2.969 3.070 2.768 2.768 17,961 -0.03(-0.99%)
Feb 09, 2021 2.670 2.840 2.670 2.796 4,100 +0.24(+9.22%)
Feb 08, 2021 2.536 2.590 2.460 2.560 4,385 +0.05(+1.99%)
Feb 05, 2021 2.460 2.510 2.460 2.510 1,200 +0.07(+2.87%)
Feb 04, 2021 2.437 2.440 2.437 2.440 260 +0.01(+0.41%)
Feb 03, 2021 2.381 2.430 2.380 2.430 3,217 +0.00(+0.00%)
Feb 02, 2021 2.428 2.480 2.420 2.430 1,550 -0.10(-3.95%)
Feb 01, 2021 2.530 2.530 2.520 2.530 1,247 +0.02(+0.80%)
Jan 29, 2021 2.440 2.515 2.440 2.510 1,200 +0.01(+0.40%)
Jan 28, 2021 2.500 2.500 2.500 2.500 300 -0.00(-0.16%)
Jan 27, 2021 2.500 2.504 2.470 2.504 1,250 -0.11(-4.06%)
Jan 26, 2021 2.635 2.642 2.550 2.610 1,175 +0.01(+0.38%)
Jan 25, 2021 2.620 2.620 2.600 2.600 747 -0.08(-2.99%)
Jan 22, 2021 2.669 2.680 2.669 2.680 600 -0.08(-2.90%)
Jan 21, 2021 2.755 2.782 2.728 2.760 2,760 +0.02(+0.73%)
Jan 20, 2021 2.720 2.740 2.710 2.740 3,600 +0.02(+0.74%)
Jan 19, 2021 2.794 2.794 2.720 2.720 1,900 +0.05(+1.95%)
Jan 15, 2021 2.620 2.668 2.620 2.668 2,000 -0.02(-0.82%)
Jan 14, 2021 2.780 2.810 2.690 2.690 10,083 +0.00(+0.00%)
Jan 13, 2021 2.800 2.800 2.680 2.690 8,035 -0.13(-4.61%)
Jan 12, 2021 2.750 2.927 2.750 2.820 7,928 -0.03(-1.05%)
Jan 11, 2021 2.850 2.990 2.850 2.850 866 +0.01(+0.35%)
Jan 08, 2021 2.799 2.865 2.799 2.840 9,700 +0.00(+0.00%)
Jan 07, 2021 2.860 2.860 2.830 2.840 7,100 +0.01(+0.40%)
Jan 06, 2021 2.829 2.829 2.829 50 +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.