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 UNCHANGED
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 (%)
Feb 28, 2019 2.380 2.380 2.376 2.376 750 -0.00(-0.18%)
Feb 27, 2019 2.400 2.444 2.380 2.380 4,233 -0.08(-3.25%)
Feb 26, 2019 2.460 2.460 2.460 2.460 702 +0.07(+3.07%)
Feb 25, 2019 2.398 2.500 2.387 2.387 4,018 -0.01(-0.35%)
Feb 22, 2019 1.970 2.410 1.970 2.395 14,800 +0.21(+9.86%)
Feb 21, 2019 2.197 2.197 2.059 2.180 7,932 -0.01(-0.46%)
Feb 20, 2019 2.150 2.190 2.080 2.190 4,475 +0.15(+7.35%)
Feb 19, 2019 2.067 2.077 2.000 2.040 4,025 +0.00(+0.06%)
Feb 15, 2019 2.120 2.120 2.039 2.039 1,200 +0.03(+1.43%)
Feb 14, 2019 2.024 2.030 1.990 2.010 3,527 +0.00(+0.00%)
Feb 13, 2019 2.020 2.041 1.980 2.010 2,836 +0.01(+0.43%)
Feb 12, 2019 1.942 2.018 1.927 2.001 4,245 +0.04(+2.11%)
Feb 11, 2019 1.961 2.020 1.950 1.960 14,346 +0.02(+1.03%)
Feb 08, 2019 1.930 1.940 1.850 1.940 5,700 +0.01(+0.52%)
Feb 07, 2019 2.032 2.056 1.900 1.930 15,762 -0.13(-6.53%)
Feb 06, 2019 2.000 2.065 2.000 2.065 12,476 +0.06(+3.24%)
Feb 05, 2019 2.250 2.300 2.000 2.000 33,337 -0.10(-4.76%)
Feb 04, 2019 1.927 2.310 1.927 2.100 33,570 +0.53(+33.76%)
Feb 01, 2019 1.564 1.575 1.564 1.570 2,400 +0.05(+3.37%)
Jan 31, 2019 1.532 1.600 1.519 1.519 26,044 -0.04(-2.31%)
Jan 30, 2019 1.990 1.990 1.517 1.555 27,134 +0.03(+2.28%)
Jan 29, 2019 1.600 1.600 1.520 1.520 10,107 -0.07(-4.28%)
Jan 28, 2019 1.520 1.608 1.520 1.588 26,860 +0.07(+4.74%)
Jan 25, 2019 1.497 1.590 1.497 1.516 3,700 -0.00(-0.25%)
Jan 24, 2019 1.520 1.520 1.450 1.520 1,730 +0.01(+0.66%)
Jan 23, 2019 1.464 1.510 1.464 1.510 4,650 -0.00(-0.02%)
Jan 22, 2019 1.520 1.520 1.510 1.510 2,228 -0.01(-0.64%)
Jan 18, 2019 1.540 1.540 1.508 1.520 1,800 -0.02(-1.30%)
Jan 17, 2019 1.540 1.540 1.540 1.540 3,600 -0.01(-0.65%)
Jan 16, 2019 1.550 1.550 1.550 1.550 5,007 -0.03(-1.90%)
Jan 15, 2019 1.671 1.680 1.580 1.580 8,448 +0.10(+6.76%)
Jan 14, 2019 1.473 1.480 1.472 1.480 1,200 -0.01(-0.67%)
Jan 11, 2019 1.443 1.490 1.437 1.490 5,300 +0.01(+0.68%)
Jan 10, 2019 1.480 1.490 1.480 1.480 1,700 +0.00(+0.10%)
Jan 09, 2019 1.600 1.600 1.478 1.478 1,201 +0.14(+10.62%)
Jan 08, 2019 1.337 1.337 1.337 1.337 580 -0.06(-4.54%)
Jan 07, 2019 1.400 1.400 1.400 1,800 +0.00(+0.00%)
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.