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

Rubicon Organics Inc (OP: ROMJF )

0.2540 -0.0139 (-5.19%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 15, 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 (%)
May 29, 2020 1.850 1.850 1.830 1.830 400 +0.00(+0.00%)
May 28, 2020 1.830 1.830 1.830 1.830 150 +0.01(+0.55%)
May 27, 2020 1.845 1.845 1.820 1.820 350 +0.06(+3.12%)
May 22, 2020 1.765 1.765 1.765 0 +0.02(+1.11%)
May 21, 2020 1.746 1.746 1.746 1.746 213 -0.03(-1.84%)
May 20, 2020 1.778 1.778 1.778 38 +0.00(+0.00%)
May 19, 2020 1.819 1.819 1.740 1.778 1,250 -0.22(-11.08%)
May 18, 2020 2.000 2.000 2.000 2.000 245 +0.25(+13.99%)
May 15, 2020 1.754 1.754 1.754 2,690 +0.00(+0.00%)
May 14, 2020 1.754 1.770 1.695 1.754 2,400 -0.05(-2.53%)
May 13, 2020 1.905 1.905 1.800 1.800 1,530 -0.12(-6.33%)
May 12, 2020 1.922 1.922 1.922 46 +0.00(+0.00%)
May 11, 2020 1.960 1.960 1.922 1.922 2,520 -0.03(-1.38%)
May 08, 2020 1.950 1.950 1.948 1.948 4,100 +0.01(+0.43%)
May 07, 2020 1.840 1.940 1.840 1.940 1,000 +0.09(+5.01%)
May 06, 2020 1.810 1.847 1.810 1.847 1,280 +0.02(+1.07%)
May 05, 2020 1.750 1.870 1.750 1.828 900 +0.24(+14.77%)
May 04, 2020 1.616 1.660 1.593 1.593 2,820 -0.06(-3.47%)
Apr 30, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 29, 2020 1.650 1.650 1.650 50 +0.00(+0.00%)
Apr 28, 2020 1.600 1.650 1.600 1.650 5,000 +0.06(+3.77%)
Apr 27, 2020 1.590 1.590 1.590 1.590 120 -0.01(-0.63%)
Apr 23, 2020 1.600 1.600 1.600 0 +0.03(+1.91%)
Apr 21, 2020 1.570 1.570 1.570 0 -0.09(-5.71%)
Apr 20, 2020 1.500 1.665 1.500 1.665 1,125 +0.21(+14.13%)
Apr 17, 2020 1.430 1.459 1.430 1.459 1,000 +0.06(+4.20%)
Apr 16, 2020 1.200 1.450 1.200 1.400 2,656 -0.01(-0.71%)
Apr 13, 2020 1.410 1.410 1.410 0 +0.04(+3.30%)
Apr 09, 2020 1.400 1.400 1.365 1.365 2,100 -0.14(-9.00%)
Apr 08, 2020 1.240 1.501 1.240 1.500 8,320 +0.09(+6.38%)
Apr 07, 2020 1.317 1.410 1.317 1.410 300 +0.24(+20.87%)
Apr 06, 2020 1.167 1.167 1.167 1.167 250 +0.00(+0.27%)
Apr 03, 2020 1.145 1.163 1.145 1.163 200 +0.04(+3.87%)
Mar 31, 2020 1.120 1.120 1.120 0 -0.03(-2.61%)
Mar 30, 2020 1.150 1.150 1.150 1.150 3,060 -0.07(-5.37%)
Mar 27, 2020 1.215 1.215 1.215 1.215 3,100 +0.04(+2.98%)
Mar 26, 2020 1.180 1.180 1.180 1.180 3,100 +0.00(+0.00%)
Mar 25, 2020 1.210 1.210 1.180 1.180 1,800 -0.03(-2.48%)
Mar 24, 2020 1.145 1.210 1.145 1.210 5,150 +0.07(+6.14%)
Mar 23, 2020 1.140 1.140 1.140 1.140 400 +0.00(+0.00%)
Mar 20, 2020 1.160 1.160 1.140 1.140 500 -0.04(-3.39%)
Mar 19, 2020 1.150 1.180 1.150 1.180 3,700 +0.08(+7.27%)
Mar 18, 2020 1.100 1.100 1.100 1.100 395 -0.06(-5.17%)
Mar 17, 2020 1.160 1.160 1.160 1.160 325 +0.08(+7.41%)
Mar 16, 2020 1.080 1.080 1.080 1.080 400 -0.13(-10.74%)
Mar 13, 2020 1.220 1.220 1.210 1.210 2,300 +0.11(+10.00%)
Mar 12, 2020 1.100 1.100 1.100 1.100 800 -0.13(-10.57%)
Mar 11, 2020 1.230 1.230 1.230 1.230 1,088 -0.07(-5.38%)
Mar 10, 2020 1.360 1.360 1.300 1.300 813 +0.06(+4.84%)
Mar 09, 2020 1.270 1.284 1.240 1.240 2,313 -0.17(-12.29%)
Mar 06, 2020 1.414 1.414 1.414 1.414 400 +0.01(+0.98%)
Mar 05, 2020 1.415 1.420 1.340 1.400 4,335 -0.05(-3.21%)
Mar 04, 2020 1.450 1.510 1.446 1.446 2,400 -0.05(-3.57%)
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.