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

Rubicon Organics Inc (OP: ROMJF )

0.2930 +0.0080 (+2.81%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 29, 2022 0.8120 0.8120 0.7500 0.7850 2,300 +0.01(+1.67%)
Apr 28, 2022 0.7721 0.7721 0.7721 0.7721 5,000 -0.02(-2.98%)
Apr 26, 2022 0.7958 0 -0.00(-0.08%)
Apr 25, 2022 0.8322 0.8322 0.7964 0.7964 360 -0.01(-1.07%)
Apr 22, 2022 0.8500 0.8500 0.7699 0.8050 19,630 -0.04(-5.29%)
Apr 21, 2022 0.8900 0.8900 0.8500 0.8500 3,800 -0.03(-3.41%)
Apr 20, 2022 0.9500 0.9500 0.8800 0.8800 2,425 -0.08(-7.97%)
Apr 19, 2022 0.9800 0.9800 0.9500 0.9562 2,862 -0.02(-2.43%)
Apr 18, 2022 1.000 1.040 0.9800 0.9800 814 -0.01(-0.74%)
Apr 14, 2022 0.9873 0.9873 0.9873 0.9873 750 -0.05(-5.07%)
Apr 12, 2022 1.040 41 +0.08(+7.91%)
Apr 08, 2022 0.9638 0 +0.01(+0.85%)
Apr 07, 2022 0.9350 0.9557 0.9350 0.9557 4,410 +0.03(+2.76%)
Apr 05, 2022 0.9300 3 -0.02(-1.88%)
Apr 04, 2022 0.9500 0.9500 0.9300 0.9478 3,600 +0.02(+1.61%)
Apr 01, 2022 0.9365 0.9365 0.9328 0.9328 2,215 -0.04(-4.16%)
Mar 31, 2022 0.9733 0.9733 0.9733 0.9733 185 +0.04(+4.66%)
Mar 30, 2022 0.8972 0.9300 0.8972 0.9300 2,747 -0.08(-7.83%)
Mar 29, 2022 1.060 1.062 1.000 1.009 1,073 -0.07(-6.14%)
Mar 28, 2022 1.100 1.100 1.075 1.075 3,075 +0.01(+0.70%)
Mar 25, 2022 0.9500 1.080 0.9400 1.067 3,360 +0.04(+3.64%)
Mar 23, 2022 1.030 0 -0.07(-6.36%)
Mar 22, 2022 1.088 1.100 1.088 1.100 250 +0.03(+2.52%)
Mar 21, 2022 1.070 1.073 1.070 1.073 3,110 +0.04(+4.17%)
Mar 17, 2022 1.030 90 +0.12(+13.42%)
Mar 16, 2022 0.9791 0.9791 0.9081 0.9081 795 -0.08(-8.49%)
Mar 15, 2022 0.9923 0.9923 0.9923 0.9923 590 +0.00(+0.05%)
Mar 14, 2022 0.9829 0.9918 0.9751 0.9918 2,562 -0.10(-9.01%)
Mar 11, 2022 1.070 1.140 1.070 1.090 11,472 +0.07(+6.45%)
Mar 10, 2022 1.154 1.154 0.9733 1.024 2,725 -0.11(-9.38%)
Mar 09, 2022 1.130 1.130 1.130 1.130 154 +0.03(+2.73%)
Mar 08, 2022 1.103 1.125 1.100 1.100 6,573 -0.04(-3.93%)
Mar 07, 2022 1.060 1.145 1.060 1.145 251 +0.03(+3.15%)
Mar 04, 2022 1.110 1.110 1.110 1.110 800 -0.01(-0.89%)
Mar 03, 2022 1.120 1.130 1.120 1.120 4,924 -0.06(-5.45%)
Mar 02, 2022 1.185 1.185 1.185 1.185 139 +0.03(+3.01%)
Mar 01, 2022 1.180 1.180 1.150 1.150 1,265 -0.02(-1.71%)
Feb 28, 2022 1.212 1.212 1.170 1.170 2,386 -0.04(-3.31%)
Feb 25, 2022 1.210 1.210 1.210 1.210 2,339 -0.03(-2.42%)
Feb 24, 2022 1.240 1.240 1.200 1.240 1,145 -0.04(-3.28%)
Feb 23, 2022 1.270 1.296 1.270 1.282 462 -0.06(-4.33%)
Feb 18, 2022 1.340 12 -0.04(-3.18%)
Feb 16, 2022 1.384 0 -0.06(-4.02%)
Feb 15, 2022 1.440 1.442 1.440 1.442 400 +0.00(+0.00%)
Feb 14, 2022 1.442 1.442 1.442 1.442 1,000 -0.06(-3.87%)
Feb 10, 2022 1.500 50 +0.03(+2.04%)
Feb 09, 2022 1.470 1.470 1.470 1.470 1,115 +0.07(+5.00%)
Feb 08, 2022 1.270 1.414 1.250 1.400 5,495 +0.17(+13.82%)
Feb 07, 2022 1.230 1.230 1.230 1.230 1,932 -0.12(-9.23%)
Feb 04, 2022 1.355 1.355 1.355 1.355 253 +0.04(+3.06%)
Feb 03, 2022 1.315 1.315 1.315 1.315 500 +0.01(+1.14%)
Feb 02, 2022 1.340 1.340 1.300 1.300 1,149 -0.04(-2.99%)
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.