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 (%)
Dec 31, 2020 2.830 2.830 2.830 6 +0.12(+4.41%)
Dec 30, 2020 2.710 2.710 2.710 6 +0.00(+0.00%)
Dec 29, 2020 2.720 2.720 2.710 2.710 16,210 -0.08(-2.87%)
Dec 28, 2020 2.790 2.790 2.790 2.790 100 +0.09(+3.33%)
Dec 24, 2020 2.700 2.700 2.700 51 +0.00(+0.00%)
Dec 22, 2020 2.700 2.700 2.700 0 -0.01(-0.37%)
Dec 21, 2020 2.832 2.832 2.710 2.710 1,505 +0.02(+0.74%)
Dec 18, 2020 2.664 2.740 2.664 2.690 1,100 +0.31(+13.26%)
Dec 17, 2020 2.686 2.688 2.375 2.375 17,376 -0.38(-13.64%)
Dec 16, 2020 2.780 2.780 2.745 2.750 1,201 -0.03(-1.08%)
Dec 15, 2020 2.800 2.800 2.780 2.780 1,406 -0.04(-1.42%)
Dec 14, 2020 2.820 2.820 2.820 2.820 2,405 +0.01(+0.42%)
Dec 11, 2020 2.776 2.880 2.721 2.808 10,500 -0.01(-0.33%)
Dec 10, 2020 2.795 2.817 2.795 2.817 880 +0.05(+1.74%)
Dec 09, 2020 2.745 2.800 2.720 2.769 3,760 +0.01(+0.26%)
Dec 08, 2020 2.762 2.762 2.762 20 +0.00(+0.00%)
Dec 07, 2020 2.750 2.793 2.646 2.762 34,943 -0.07(-2.32%)
Dec 04, 2020 2.740 2.828 2.740 2.828 3,900 +0.05(+1.68%)
Dec 03, 2020 2.800 2.800 2.781 2.781 1,130 -0.02(-0.54%)
Dec 02, 2020 2.895 2.895 2.796 2.796 536 -0.09(-3.08%)
Dec 01, 2020 2.900 2.900 2.820 2.885 5,501 -0.02(-0.52%)
Nov 30, 2020 2.860 2.990 2.860 2.900 14,580 +0.04(+1.26%)
Nov 25, 2020 2.864 2.864 2.864 0 +0.02(+0.76%)
Nov 24, 2020 2.815 2.842 2.815 2.842 524 -0.02(-0.53%)
Nov 23, 2020 2.858 2.858 2.858 50 +0.00(+0.00%)
Nov 20, 2020 2.850 2.873 2.850 2.858 11,300 +0.01(+0.27%)
Nov 19, 2020 2.850 2.850 2.850 2.850 1,000 -0.01(-0.50%)
Nov 18, 2020 2.864 2.872 2.864 2.864 507 -0.22(-7.16%)
Nov 16, 2020 3.085 3.085 3.085 0 +0.01(+0.41%)
Nov 13, 2020 3.072 3.072 3.072 3.072 100 +0.02(+0.64%)
Nov 12, 2020 3.053 3.053 3.053 50 +0.00(+0.00%)
Nov 10, 2020 3.053 3.053 3.053 0 -0.02(-0.56%)
Nov 04, 2020 3.070 3.070 3.070 0 -0.05(-1.60%)
Nov 03, 2020 3.127 3.127 3.120 3.120 2,472 -0.08(-2.50%)
Nov 02, 2020 3.150 3.200 3.150 3.200 4,876 +0.04(+1.27%)
Oct 30, 2020 2.951 3.160 2.951 3.160 800 +0.19(+6.47%)
Oct 29, 2020 2.920 2.968 2.920 2.968 600 +0.05(+1.64%)
Oct 28, 2020 2.957 2.972 2.920 2.920 5,012 -0.13(-4.26%)
Oct 27, 2020 3.050 3.050 3.050 25 +0.00(+0.00%)
Oct 26, 2020 3.050 3.050 3.050 3.050 533 -0.05(-1.61%)
Oct 23, 2020 3.100 3.100 3.100 3.100 200 -0.06(-1.86%)
Oct 22, 2020 3.390 3.390 3.148 3.159 3,697 -0.22(-6.55%)
Oct 21, 2020 3.214 3.394 3.214 3.380 1,525 +0.29(+9.39%)
Oct 20, 2020 3.130 3.130 3.090 3.090 63,195 -0.06(-1.91%)
Oct 19, 2020 3.200 3.200 3.150 3.150 6,915 +0.05(+1.62%)
Oct 16, 2020 3.200 3.200 3.040 3.100 10,300 +0.06(+2.10%)
Oct 15, 2020 3.000 3.036 3.000 3.036 500 +0.04(+1.21%)
Oct 14, 2020 2.815 3.000 2.815 3.000 500 +0.13(+4.66%)
Oct 13, 2020 2.823 2.866 2.770 2.866 3,161 +0.10(+3.48%)
Oct 12, 2020 2.770 2.770 2.770 2.770 200 -0.11(-3.92%)
Oct 09, 2020 2.890 2.890 2.874 2.883 7,100 +0.06(+2.24%)
Oct 08, 2020 2.679 2.834 2.670 2.820 12,131 +0.21(+7.93%)
Oct 06, 2020 2.613 2.613 2.613 0 -0.10(-3.56%)
Oct 05, 2020 2.679 2.709 2.658 2.709 8,566 +0.11(+4.20%)
Oct 02, 2020 2.590 2.600 2.590 2.600 200 -0.06(-2.26%)
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.