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

Rubicon Organics Inc (OP: ROMJF )

0.2970 +0.0040 (+1.37%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 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 (%)
Jan 29, 2020 1.642 1.642 1.642 0 -0.13(-7.25%)
Jan 28, 2020 1.780 1.780 1.770 1.770 200 +0.01(+0.57%)
Jan 27, 2020 1.760 1.760 1.760 1.760 625 +0.00(+0.00%)
Jan 24, 2020 1.760 1.760 1.760 75 +0.00(+0.00%)
Jan 23, 2020 1.760 1.760 1.760 1.760 500 -0.08(-4.35%)
Jan 22, 2020 1.840 1.840 1.840 1.840 220 -0.02(-0.86%)
Jan 21, 2020 1.912 1.912 1.856 1.856 1,130 +0.02(+0.86%)
Jan 17, 2020 1.846 1.848 1.840 1.840 400 +0.02(+1.10%)
Jan 16, 2020 1.850 1.850 1.800 1.820 4,754 -0.03(-1.62%)
Jan 15, 2020 1.757 1.860 1.750 1.850 2,328 +0.19(+11.45%)
Jan 14, 2020 1.511 1.660 1.511 1.660 8,660 +0.18(+12.16%)
Jan 13, 2020 1.480 1.480 1.480 1.480 135 +0.06(+4.04%)
Jan 10, 2020 1.423 1.423 1.423 1.423 500 +0.09(+6.63%)
Jan 09, 2020 1.334 1.334 1.334 15 +0.00(+0.00%)
Jan 08, 2020 1.310 1.379 1.280 1.334 1,760 +0.03(+2.62%)
Jan 07, 2020 1.300 1.300 1.270 1.300 2,585 -0.04(-2.99%)
Jan 06, 2020 1.447 1.447 1.340 1.340 2,310 -0.08(-5.66%)
Jan 03, 2020 1.457 1.457 1.420 1.420 2,200 -0.06(-4.02%)
Jan 02, 2020 1.472 1.480 1.472 1.480 1,518 +0.03(+1.99%)
Dec 31, 2019 1.390 1.451 1.366 1.451 2,000 +0.04(+2.83%)
Dec 30, 2019 1.411 1.411 1.411 1.411 102 +0.11(+8.54%)
Dec 27, 2019 1.300 1.300 1.300 90 +0.00(+0.00%)
Dec 23, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 20, 2019 1.300 1.300 1.300 140 +0.00(+0.00%)
Dec 18, 2019 1.300 1.300 1.300 0 +0.14(+11.94%)
Dec 17, 2019 1.160 1.161 1.160 1.161 1,500 -0.00(-0.32%)
Dec 16, 2019 1.250 1.250 1.160 1.165 5,320 -0.01(-1.20%)
Dec 13, 2019 1.179 1.187 1.179 1.179 2,400 +0.02(+1.89%)
Dec 12, 2019 1.150 1.216 1.135 1.157 23,625 +0.16(+15.72%)
Dec 11, 2019 0.9926 1.010 0.9790 1.000 46,540 +0.00(+0.00%)
Dec 10, 2019 1.048 1.050 1.000 1.000 16,400 -0.09(-8.26%)
Dec 09, 2019 1.100 1.115 1.090 1.090 3,382 +0.04(+3.51%)
Dec 06, 2019 1.053 1.053 1.053 13 +0.00(+0.00%)
Dec 05, 2019 1.020 1.053 1.020 1.053 3,400 -0.04(-3.39%)
Dec 04, 2019 1.110 1.110 1.070 1.090 4,499 +0.01(+0.93%)
Dec 03, 2019 1.130 1.130 1.080 1.080 16,045 -0.04(-3.57%)
Dec 02, 2019 1.120 1.120 1.115 1.120 7,633 -0.00(-0.44%)
Nov 29, 2019 1.125 1.125 1.125 1.125 3,100 -0.04(-3.85%)
Nov 27, 2019 1.170 1.170 1.170 1.170 8,900 -0.04(-3.09%)
Nov 22, 2019 1.207 1.207 1.207 0 -0.02(-1.96%)
Nov 21, 2019 1.260 1.260 1.231 1.231 500 +0.03(+2.62%)
Nov 20, 2019 1.210 1.230 1.196 1.200 3,475 -0.05(-4.00%)
Nov 19, 2019 1.250 1.250 1.250 1.250 1,325 +0.05(+4.17%)
Nov 18, 2019 1.270 1.270 1.200 1.200 14,050 -0.08(-6.25%)
Nov 15, 2019 1.320 1.320 1.280 1.280 17,700 -0.03(-2.29%)
Nov 14, 2019 1.430 1.435 1.310 1.310 10,557 -0.09(-6.43%)
Nov 13, 2019 1.477 1.490 1.400 1.400 27,555 -0.02(-1.41%)
Nov 12, 2019 1.470 1.470 1.400 1.420 10,868 -0.10(-6.58%)
Nov 08, 2019 1.520 1.520 1.520 0 +0.02(+1.33%)
Nov 07, 2019 1.515 1.515 1.500 1.500 6,920 -0.03(-1.96%)
Nov 06, 2019 1.530 1.530 1.530 1.530 450 +0.02(+1.32%)
Nov 05, 2019 1.510 1.510 1.510 1.510 350 -0.02(-1.31%)
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.