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

Rubicon Organics Inc (OP:ROMJF)

0.3800 +0.0233 (+6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 0.3754 0.4005 0.3754 0.3800 50,934 +0.02(+6.53%)
Apr 02, 2025 0.4128 0.4128 0.3510 0.3567 29,823 -0.03(-8.28%)
Apr 01, 2025 0.3745 0.3899 0.3745 0.3889 7,515 +0.01(+3.79%)
Mar 31, 2025 0.3350 0.3747 0.3350 0.3747 402 +0.00(+1.13%)
Mar 28, 2025 0.3545 0.3705 0.3545 0.3705 3,580 +0.02(+5.35%)
Mar 27, 2025 0.3823 0.3823 0.3517 0.3517 3,300 -0.03(-6.69%)
Mar 26, 2025 0.3657 0.3769 0.3657 0.3769 12,055 +0.01(+1.43%)
Mar 25, 2025 0.3528 0.3900 0.3440 0.3716 63,700 -0.01(-2.08%)
Mar 24, 2025 0.3795 0.3795 0.3795 0.3795 570 +0.03(+8.18%)
Mar 21, 2025 0.3520 0.3530 0.3505 0.3508 23,600 +0.02(+5.35%)
Mar 20, 2025 0.3456 0.3456 0.3330 0.3330 11,714 -0.02(-4.72%)
Mar 19, 2025 0.3510 0.3600 0.3495 0.3495 40,026 +0.00(+0.26%)
Mar 17, 2025 0.3486 106 -0.01(-2.49%)
Mar 14, 2025 0.3575 0.3575 0.3575 0.3575 901 -0.01(-1.57%)
Mar 13, 2025 0.3580 0.3632 0.3418 0.3632 44,715 +0.01(+3.77%)
Mar 12, 2025 0.3094 0.3560 0.3050 0.3500 56,543 +0.03(+10.72%)
Mar 11, 2025 0.2948 0.3161 0.2905 0.3161 34,200 +0.02(+6.25%)
Mar 10, 2025 0.3200 0.3230 0.2975 0.2975 18,772 -0.02(-4.95%)
Mar 07, 2025 0.3100 0.3130 0.3016 0.3130 11,477 +0.01(+2.93%)
Mar 06, 2025 0.3140 0.3140 0.3041 0.3041 2,805 -0.02(-7.57%)
Mar 04, 2025 0.3290 58 -0.00(-1.20%)
Mar 03, 2025 0.3000 0.3670 0.2900 0.3330 415,195 +0.05(+16.52%)
Feb 28, 2025 0.2889 0.2889 0.2791 0.2858 5,105 -0.00(-1.11%)
Feb 27, 2025 0.2709 0.2890 0.2709 0.2890 13,570 +0.02(+5.55%)
Feb 26, 2025 0.2678 0.2768 0.2678 0.2738 21,900 -0.01(-4.93%)
Feb 21, 2025 0.2880 10 -0.01(-3.49%)
Feb 19, 2025 0.2984 0 +0.02(+6.57%)
Feb 18, 2025 0.2800 0.2800 0.2800 0.2800 4,000 -0.00(-0.32%)
Feb 14, 2025 0.2830 0.2850 0.2809 0.2809 15,024 -0.00(-0.74%)
Feb 13, 2025 0.2721 0.2830 0.2710 0.2830 3,300 +0.01(+3.28%)
Feb 12, 2025 0.2740 0.2740 0.2598 0.2740 4,890 -0.00(-0.25%)
Feb 11, 2025 0.2775 0.2775 0.2600 0.2747 20,254 -0.02(-6.56%)
Feb 07, 2025 0.2940 57 +0.02(+7.14%)
Feb 06, 2025 0.2744 0.2744 0.2744 0.2744 100 -0.02(-7.70%)
Feb 05, 2025 0.2471 0.2973 0.2471 0.2973 5,880 +0.04(+17.00%)
Feb 04, 2025 0.2500 0.2541 0.2500 0.2541 2,450 +0.02(+7.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.