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 UNCHANGED
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 (%)
Jun 30, 2021 2.040 2.040 1.985 1.985 2,650 -0.03(-1.25%)
Jun 29, 2021 2.020 2.020 1.975 2.010 5,907 -0.01(-0.50%)
Jun 28, 2021 2.000 2.020 1.980 2.020 9,516 -0.03(-1.46%)
Jun 25, 2021 2.061 2.061 2.046 2.050 7,686 +0.01(+0.40%)
Jun 24, 2021 1.921 2.070 1.908 2.042 7,966 +0.16(+8.61%)
Jun 23, 2021 1.845 1.880 1.845 1.880 1,250 +0.02(+1.08%)
Jun 22, 2021 1.850 1.880 1.790 1.860 13,340 +0.01(+0.54%)
Jun 21, 2021 1.930 1.960 1.820 1.850 15,335 -0.11(-5.61%)
Jun 18, 2021 1.970 1.985 1.960 1.960 12,841 -0.07(-3.33%)
Jun 17, 2021 2.060 2.060 1.984 2.027 15,017 -0.03(-1.58%)
Jun 16, 2021 2.060 2.075 2.060 2.060 3,798 +0.00(+0.24%)
Jun 15, 2021 2.081 2.083 2.055 2.055 5,015 -0.04(-2.14%)
Jun 14, 2021 2.160 2.160 2.080 2.100 4,890 -0.02(-0.94%)
Jun 11, 2021 2.070 2.160 2.070 2.120 10,400 +0.05(+2.42%)
Jun 10, 2021 2.030 2.150 2.030 2.070 7,036 -0.05(-2.31%)
Jun 09, 2021 2.099 2.150 2.099 2.119 10,574 +0.07(+3.36%)
Jun 08, 2021 2.030 2.080 2.027 2.050 11,680 -0.01(-0.48%)
Jun 07, 2021 2.150 2.160 2.060 2.060 16,943 -0.02(-0.96%)
Jun 04, 2021 2.230 2.230 2.020 2.080 6,525 -0.05(-2.58%)
Jun 03, 2021 2.160 2.200 2.130 2.135 9,901 -0.03(-1.16%)
Jun 02, 2021 2.110 2.170 2.081 2.160 33,193 +0.06(+2.86%)
Jun 01, 2021 2.100 2.140 2.080 2.100 18,726 -0.03(-1.40%)
May 28, 2021 2.101 2.130 2.100 2.130 4,778 +0.04(+1.90%)
May 27, 2021 2.140 2.165 2.090 2.090 3,400 -0.04(-1.88%)
May 26, 2021 2.130 2.130 2.130 2.130 570 +0.01(+0.47%)
May 25, 2021 2.220 2.290 2.116 2.120 19,902 -0.19(-8.23%)
May 24, 2021 2.240 2.310 2.200 2.310 3,265 +0.14(+6.45%)
May 21, 2021 2.150 2.170 2.120 2.170 6,634 +0.06(+2.84%)
May 20, 2021 2.200 2.200 2.080 2.110 17,836 -0.09(-4.09%)
May 19, 2021 2.229 2.250 2.190 2.200 5,951 -0.10(-4.35%)
May 18, 2021 2.235 2.330 2.235 2.300 11,720 +0.07(+3.14%)
May 17, 2021 2.230 2.276 2.230 2.230 15,112 +0.02(+0.77%)
May 14, 2021 2.229 2.265 2.210 2.213 6,342 -0.05(-2.28%)
May 13, 2021 2.300 2.300 2.260 2.264 17,118 +0.00(+0.20%)
May 12, 2021 2.250 2.300 2.250 2.260 4,412 -0.09(-3.83%)
May 11, 2021 2.280 2.350 2.220 2.350 5,623 -0.01(-0.42%)
May 10, 2021 2.470 2.519 2.320 2.360 13,451 -0.08(-3.25%)
May 07, 2021 2.450 2.480 2.420 2.439 3,629 -0.00(-0.03%)
May 06, 2021 2.467 2.479 2.410 2.440 24,852 -0.03(-1.21%)
May 05, 2021 2.395 2.478 2.390 2.470 3,059 +0.02(+0.82%)
May 04, 2021 2.450 2.462 2.440 2.450 7,707 +0.00(+0.00%)
May 03, 2021 2.450 2.480 2.450 2.450 19,873 -0.01(-0.41%)
Apr 30, 2021 2.480 2.490 2.450 2.460 20,700 -0.03(-1.20%)
Apr 29, 2021 2.700 2.700 2.471 2.490 34,012 -0.05(-1.97%)
Apr 28, 2021 2.560 2.560 2.387 2.540 39,717 +0.07(+2.88%)
Apr 27, 2021 2.450 2.482 2.430 2.469 5,008 +0.04(+1.60%)
Apr 26, 2021 2.410 2.470 2.410 2.430 16,525 -0.03(-1.34%)
Apr 23, 2021 2.430 2.463 2.420 2.463 9,000 +0.03(+1.35%)
Apr 22, 2021 2.440 2.450 2.384 2.430 15,453 -0.05(-2.02%)
Apr 21, 2021 2.386 2.480 2.380 2.480 12,082 +0.08(+3.33%)
Apr 20, 2021 2.477 2.490 2.350 2.400 38,282 -0.09(-3.43%)
Apr 19, 2021 2.500 2.580 2.430 2.485 16,320 -0.01(-0.59%)
Apr 16, 2021 2.542 2.542 2.500 2.500 6,800 -0.03(-1.30%)
Apr 15, 2021 2.600 2.648 2.500 2.533 43,238 -0.02(-0.67%)
Apr 14, 2021 2.720 2.720 2.550 2.550 26,023 -0.17(-6.25%)
Apr 13, 2021 2.650 2.720 2.622 2.720 16,467 +0.08(+3.12%)
Apr 12, 2021 2.750 2.765 2.638 2.638 25,823 -0.12(-4.25%)
Apr 09, 2021 2.750 2.790 2.670 2.755 51,900 +0.04(+1.47%)
Apr 08, 2021 2.550 2.825 2.475 2.715 90,186 +0.25(+10.37%)
Apr 07, 2021 2.450 2.484 2.390 2.460 3,627 -0.02(-0.81%)
Apr 06, 2021 2.425 2.510 2.400 2.480 45,045 +0.00(+0.00%)
Apr 05, 2021 2.566 2.645 2.480 2.480 14,559 -0.09(-3.60%)
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.