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 (%)
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%)
Jul 05, 2022 0.7100 0.7100 0.6853 0.6853 2,000 +0.05(+7.21%)
Jun 30, 2022 0.6392 0 +0.01(+1.09%)
Jun 28, 2022 0.6323 0 -0.04(-5.63%)
Jun 27, 2022 0.6859 0.6859 0.6700 0.6700 7,614 +0.07(+11.11%)
Jun 24, 2022 0.6030 0.6030 0.6030 0.6030 253 -0.03(-4.32%)
Jun 23, 2022 0.6302 0.6302 0.6212 0.6302 5,200 -0.03(-4.88%)
Jun 22, 2022 0.6670 0.6670 0.6625 0.6625 940 +0.04(+6.46%)
Jun 16, 2022 0.6223 99 -0.01(-1.00%)
Jun 13, 2022 0.6286 5 -0.09(-12.15%)
Jun 10, 2022 0.7155 0.7155 0.7155 0.7155 1,000 -0.01(-1.99%)
Jun 09, 2022 0.7500 0.7500 0.7300 0.7300 12,000 -0.02(-2.03%)
Jun 07, 2022 0.7451 0 +0.01(+1.78%)
Jun 02, 2022 0.7321 0 -0.02(-3.14%)
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.