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 (%)
Mar 28, 2024 0.2947 0.3081 0.2947 0.2979 5,921 +0.01(+3.83%)
Mar 27, 2024 0.3300 0.3300 0.2869 0.2869 8,465 -0.04(-13.03%)
Mar 26, 2024 0.3299 0.3299 0.3299 0.3299 2,500 +0.04(+12.02%)
Mar 22, 2024 0.2945 1 +0.01(+2.65%)
Mar 20, 2024 0.2869 0 +0.01(+2.76%)
Mar 19, 2024 0.2792 0.2792 0.2792 0.2792 1,020 +0.02(+6.56%)
Mar 18, 2024 0.2870 0.2870 0.2620 0.2620 25,570 -0.01(-5.14%)
Mar 15, 2024 0.2630 0.2785 0.2630 0.2762 1,317 +0.00(+0.80%)
Mar 14, 2024 0.2765 0.2765 0.2740 0.2740 3,000 +0.00(+0.37%)
Mar 13, 2024 0.2730 0.2730 0.2730 0.2730 1,000 -0.01(-3.91%)
Mar 12, 2024 0.2859 0.2859 0.2810 0.2841 2,435 -0.01(-4.86%)
Mar 07, 2024 0.2986 5,300 +0.01(+2.09%)
Mar 06, 2024 0.3000 0.3000 0.2880 0.2925 37,110 -0.01(-2.50%)
Mar 05, 2024 0.3116 0.3243 0.3000 0.3000 5,630 -0.02(-5.45%)
Mar 04, 2024 0.3173 0.3173 0.3173 0.3173 302 -0.01(-2.82%)
Mar 01, 2024 0.3000 0.3265 0.3000 0.3265 4,411 +0.03(+8.83%)
Feb 29, 2024 0.3145 0.3145 0.3000 0.3000 1,725 -0.02(-6.25%)
Feb 28, 2024 0.3200 0.3200 0.3200 0.3200 200 +0.00(+1.43%)
Feb 27, 2024 0.3050 0.3155 0.3050 0.3155 37,855 +0.01(+4.71%)
Feb 22, 2024 0.3013 1,090 -0.02(-6.14%)
Feb 21, 2024 0.3210 0.3210 0.3210 0.3210 1,000 -0.01(-1.53%)
Feb 16, 2024 0.3260 0 -0.01(-1.51%)
Feb 15, 2024 0.3310 0.3310 0.3310 0.3310 1,000 -0.01(-2.93%)
Feb 13, 2024 0.3410 10 -0.00(-1.16%)
Feb 12, 2024 0.3450 0.3450 0.3450 0.3450 3,000 -0.00(-1.20%)
Feb 09, 2024 0.3492 0.3492 0.3492 0.3492 2,000 +0.02(+5.50%)
Feb 06, 2024 0.3310 20 +0.00(+0.00%)
Feb 05, 2024 0.3450 0.3450 0.3300 0.3310 9,600 -0.03(-8.56%)
Feb 01, 2024 0.3620 0 +0.01(+4.02%)
Jan 31, 2024 0.3480 0.3480 0.3480 0.3480 2,560 +0.00(+0.00%)
Jan 26, 2024 0.3480 0 -0.01(-1.78%)
Jan 23, 2024 0.3543 25 -0.01(-3.20%)
Jan 22, 2024 0.3660 0.3660 0.3660 0.3660 1,000 +0.02(+4.27%)
Jan 19, 2024 0.4015 0.4015 0.3420 0.3510 21,500 -0.01(-2.36%)
Jan 18, 2024 0.3772 0.3772 0.3595 0.3595 9,746 -0.04(-10.57%)
Jan 17, 2024 0.4020 0.4020 0.4020 0.4020 204 +0.01(+2.37%)
Jan 16, 2024 0.3820 0.4385 0.3820 0.3927 45,500 +0.01(+3.61%)
Jan 12, 2024 0.3790 0.3790 0.3790 0.3790 2,000 -0.02(-4.05%)
Jan 10, 2024 0.3950 65 +0.04(+10.03%)
Jan 05, 2024 0.3590 10 -0.00(-0.28%)
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.