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 26, 2021 2.590 2.630 2.500 2.510 18,100 -0.28(-10.04%)
Feb 25, 2021 2.790 2.790 2.790 2.790 1,120 +0.00(+0.00%)
Feb 24, 2021 2.707 2.790 2.707 2.790 1,300 +0.13(+4.89%)
Feb 23, 2021 2.810 2.810 2.660 2.660 2,091 -0.16(-5.67%)
Feb 22, 2021 2.980 2.980 2.700 2.820 32,862 -0.04(-1.31%)
Feb 19, 2021 2.920 2.920 2.850 2.857 2,900 -0.01(-0.26%)
Feb 18, 2021 2.880 2.910 2.840 2.865 30,842 -0.33(-10.47%)
Feb 17, 2021 3.350 3.380 3.200 3.200 14,552 -0.02(-0.60%)
Feb 16, 2021 3.108 3.226 3.062 3.219 16,466 +0.17(+5.55%)
Feb 12, 2021 3.030 3.066 3.010 3.050 1,500 +0.05(+1.67%)
Feb 11, 2021 2.970 3.148 2.970 3.000 7,522 +0.23(+8.37%)
Feb 10, 2021 2.969 3.070 2.768 2.768 17,961 -0.03(-0.99%)
Feb 09, 2021 2.670 2.840 2.670 2.796 4,100 +0.24(+9.22%)
Feb 08, 2021 2.536 2.590 2.460 2.560 4,385 +0.05(+1.99%)
Feb 05, 2021 2.460 2.510 2.460 2.510 1,200 +0.07(+2.87%)
Feb 04, 2021 2.437 2.440 2.437 2.440 260 +0.01(+0.41%)
Feb 03, 2021 2.381 2.430 2.380 2.430 3,217 +0.00(+0.00%)
Feb 02, 2021 2.428 2.480 2.420 2.430 1,550 -0.10(-3.95%)
Feb 01, 2021 2.530 2.530 2.520 2.530 1,247 +0.02(+0.80%)
Jan 29, 2021 2.440 2.515 2.440 2.510 1,200 +0.01(+0.40%)
Jan 28, 2021 2.500 2.500 2.500 2.500 300 -0.00(-0.16%)
Jan 27, 2021 2.500 2.504 2.470 2.504 1,250 -0.11(-4.06%)
Jan 26, 2021 2.635 2.642 2.550 2.610 1,175 +0.01(+0.38%)
Jan 25, 2021 2.620 2.620 2.600 2.600 747 -0.08(-2.99%)
Jan 22, 2021 2.669 2.680 2.669 2.680 600 -0.08(-2.90%)
Jan 21, 2021 2.755 2.782 2.728 2.760 2,760 +0.02(+0.73%)
Jan 20, 2021 2.720 2.740 2.710 2.740 3,600 +0.02(+0.74%)
Jan 19, 2021 2.794 2.794 2.720 2.720 1,900 +0.05(+1.95%)
Jan 15, 2021 2.620 2.668 2.620 2.668 2,000 -0.02(-0.82%)
Jan 14, 2021 2.780 2.810 2.690 2.690 10,083 +0.00(+0.00%)
Jan 13, 2021 2.800 2.800 2.680 2.690 8,035 -0.13(-4.61%)
Jan 12, 2021 2.750 2.927 2.750 2.820 7,928 -0.03(-1.05%)
Jan 11, 2021 2.850 2.990 2.850 2.850 866 +0.01(+0.35%)
Jan 08, 2021 2.799 2.865 2.799 2.840 9,700 +0.00(+0.00%)
Jan 07, 2021 2.860 2.860 2.830 2.840 7,100 +0.01(+0.40%)
Jan 06, 2021 2.829 2.829 2.829 50 +0.00(+0.00%)
Jan 04, 2021 2.829 2.829 2.829 0 -0.00(-0.03%)
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%)
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.