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 (%)
Apr 30, 2019 2.310 2.310 2.310 2.310 695 -0.03(-1.28%)
Apr 29, 2019 2.285 2.340 2.285 2.340 590 +0.05(+2.18%)
Apr 26, 2019 2.290 2.290 2.270 2.290 800 +0.06(+2.69%)
Apr 25, 2019 2.210 2.230 2.210 2.230 9,087 +0.03(+1.36%)
Apr 24, 2019 2.200 2.200 2.200 2.200 145 +0.01(+0.46%)
Apr 23, 2019 2.190 2.190 2.190 2.190 360 +0.03(+1.39%)
Apr 22, 2019 2.200 2.200 2.160 2.160 271 -0.03(-1.37%)
Apr 18, 2019 2.190 2.190 2.190 2.190 200 +0.01(+0.46%)
Apr 17, 2019 2.175 2.180 2.175 2.180 785 -0.01(-0.46%)
Apr 16, 2019 2.250 2.250 2.190 2.190 3,000 -0.10(-4.37%)
Apr 15, 2019 2.371 2.371 2.290 2.290 658 -0.11(-4.58%)
Apr 12, 2019 2.420 2.420 2.400 2.400 2,100 +0.09(+4.01%)
Apr 11, 2019 2.397 2.397 2.299 2.308 6,840 -0.10(-4.17%)
Apr 10, 2019 2.413 2.420 2.408 2.408 19,100 -0.02(-0.82%)
Apr 09, 2019 2.260 2.428 2.260 2.428 13,764 +0.03(+1.16%)
Apr 08, 2019 2.400 2.465 2.376 2.400 1,130 +0.00(+0.20%)
Apr 05, 2019 2.370 2.395 2.370 2.395 800 +0.01(+0.58%)
Apr 04, 2019 2.380 2.415 2.350 2.382 3,250 +0.00(+0.07%)
Apr 03, 2019 2.400 2.440 2.355 2.380 10,569 -0.03(-1.24%)
Apr 02, 2019 2.287 2.460 2.287 2.410 8,265 -0.09(-3.60%)
Apr 01, 2019 2.296 2.500 2.260 2.500 4,389 +0.26(+11.61%)
Mar 29, 2019 2.280 2.280 2.240 2.240 1,000 +0.01(+0.60%)
Mar 28, 2019 2.227 2.227 2.227 19 +0.00(+0.00%)
Mar 27, 2019 2.185 2.227 2.185 2.227 3,000 +0.01(+0.23%)
Mar 26, 2019 2.221 2.221 2.221 2.221 2,083 -0.00(-0.17%)
Mar 25, 2019 2.250 2.250 2.220 2.225 2,574 -0.10(-4.25%)
Mar 22, 2019 2.284 2.324 2.230 2.324 3,800 +0.08(+3.36%)
Mar 21, 2019 2.236 2.248 2.236 2.248 1,100 +0.02(+0.71%)
Mar 20, 2019 2.294 2.300 2.233 2.233 2,621 -0.07(-3.04%)
Mar 19, 2019 2.327 2.327 2.303 2.303 857 +0.02(+1.00%)
Mar 18, 2019 2.050 2.285 2.050 2.280 57,745 +0.05(+2.12%)
Mar 15, 2019 2.240 2.249 2.206 2.232 3,000 -0.02(-0.78%)
Mar 14, 2019 2.248 2.250 2.240 2.250 7,200 +0.00(+0.00%)
Mar 13, 2019 2.259 2.259 2.250 2.250 827 +0.04(+1.74%)
Mar 12, 2019 2.240 2.250 2.212 2.212 1,049 -0.02(-0.83%)
Mar 11, 2019 2.240 2.240 2.230 2.230 2,500 +0.03(+1.22%)
Mar 08, 2019 2.195 2.350 2.195 2.203 5,900 +0.04(+2.00%)
Mar 07, 2019 2.160 2.160 2.160 2.160 690 -0.06(-2.51%)
Mar 06, 2019 2.291 2.291 2.216 2.216 4,446 -0.07(-3.25%)
Mar 05, 2019 2.250 2.290 2.195 2.290 3,981 -0.03(-1.22%)
Mar 04, 2019 2.335 2.390 2.300 2.318 6,710 -0.09(-3.61%)
Mar 01, 2019 2.420 2.420 2.358 2.405 1,200 +0.03(+1.23%)
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%)
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.