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 (%)
Jul 31, 2019 2.250 2.250 2.250 2.250 505 +0.00(+0.00%)
Jul 30, 2019 2.278 2.278 2.250 2.250 938 -0.03(-1.47%)
Jul 29, 2019 2.290 2.290 2.262 2.284 1,890 +0.03(+1.13%)
Jul 26, 2019 2.250 2.258 2.250 2.258 600 +0.01(+0.36%)
Jul 25, 2019 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Jul 24, 2019 2.290 2.290 2.250 2.250 261 +0.01(+0.42%)
Jul 23, 2019 2.272 2.272 2.240 2.240 1,100 -0.00(-0.22%)
Jul 22, 2019 2.267 2.267 2.245 2.245 338 -0.04(-1.61%)
Jul 19, 2019 2.267 2.282 2.267 2.282 800 +0.00(+0.01%)
Jul 18, 2019 2.300 2.330 2.282 2.282 2,975 -0.05(-2.18%)
Jul 17, 2019 2.333 2.333 2.333 2.333 332 +0.02(+0.99%)
Jul 16, 2019 2.310 2.310 2.310 2.310 227 +0.01(+0.25%)
Jul 15, 2019 2.340 2.340 2.304 2.304 1,455 -0.04(-1.53%)
Jul 12, 2019 2.342 2.360 2.313 2.340 14,900 -0.04(-1.68%)
Jul 11, 2019 2.380 2.380 2.380 2.380 160 +0.02(+1.03%)
Jul 10, 2019 2.356 2.356 2.356 80 +0.00(+0.00%)
Jul 09, 2019 2.356 2.356 2.356 67 +0.00(+0.00%)
Jul 08, 2019 2.370 2.370 2.356 2.356 325 +0.02(+0.67%)
Jul 05, 2019 2.351 2.351 2.340 2.340 400 +0.02(+0.87%)
Jul 03, 2019 2.320 2.320 2.320 2.320 100 +0.03(+1.21%)
Jul 02, 2019 2.292 2.292 2.292 2.292 200 -0.03(-1.20%)
Jul 01, 2019 2.320 2.320 2.320 2.320 300 +0.04(+1.70%)
Jun 28, 2019 2.297 2.297 2.281 2.281 2,100 +0.02(+0.76%)
Jun 27, 2019 2.269 2.269 2.264 2.264 402 +0.01(+0.39%)
Jun 26, 2019 2.254 2.255 2.254 2.255 800 +0.00(+0.22%)
Jun 25, 2019 2.250 2.250 2.250 2.250 472 +0.00(+0.00%)
Jun 24, 2019 2.250 2.250 2.250 2.250 200 -0.06(-2.42%)
Jun 21, 2019 2.471 2.471 2.260 2.306 1,600 -0.17(-7.02%)
Jun 20, 2019 2.500 2.500 2.452 2.480 9,675 +0.00(+0.00%)
Jun 19, 2019 2.520 2.610 2.480 2.480 1,000 +0.02(+0.81%)
Jun 18, 2019 2.460 2.460 2.460 2.460 790 -0.01(-0.28%)
Jun 17, 2019 2.368 2.480 2.368 2.467 3,658 +0.17(+7.26%)
Jun 14, 2019 2.300 2.300 2.300 2.300 400 +0.02(+0.88%)
Jun 13, 2019 2.279 2.295 2.240 2.280 9,200 +0.03(+1.47%)
Jun 12, 2019 2.306 2.306 2.247 2.247 10,600 -0.03(-1.45%)
Jun 11, 2019 2.280 2.280 2.280 2.280 100 +0.00(+0.00%)
Jun 10, 2019 2.270 2.290 2.270 2.280 3,398 +0.03(+1.33%)
Jun 07, 2019 2.290 2.290 2.250 2.250 1,300 -0.09(-3.99%)
Jun 06, 2019 2.344 2.344 2.344 84 +0.00(+0.00%)
Jun 05, 2019 2.350 2.350 2.320 2.344 1,800 +0.19(+9.00%)
Jun 03, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
May 31, 2019 2.145 2.150 2.145 2.150 1,600 -0.05(-2.27%)
May 30, 2019 2.250 2.270 2.200 2.200 1,604 -0.04(-1.69%)
May 29, 2019 2.270 2.270 2.238 2.238 318 -0.06(-2.70%)
May 28, 2019 2.298 2.300 2.298 2.300 3,373 +0.04(+1.77%)
May 24, 2019 2.230 2.260 2.214 2.260 2,500 +0.03(+1.35%)
May 23, 2019 2.180 2.230 2.180 2.230 5,500 -0.02(-0.85%)
May 21, 2019 2.249 2.249 2.249 0 -0.06(-2.64%)
May 20, 2019 2.310 2.310 2.310 2.310 2,908 +0.11(+5.00%)
May 14, 2019 2.200 2.200 2.200 0 +0.04(+1.98%)
May 13, 2019 2.156 2.157 2.156 2.157 802 -0.04(-1.94%)
May 10, 2019 2.221 2.221 2.194 2.200 13,900 -0.03(-1.35%)
May 09, 2019 2.225 2.230 2.225 2.230 1,485 -0.04(-1.76%)
May 08, 2019 2.263 2.270 2.263 2.270 1,000 +0.03(+1.39%)
May 07, 2019 2.270 2.270 2.230 2.239 630 -0.07(-3.08%)
May 06, 2019 2.290 2.310 2.280 2.310 1,150 +0.00(+0.18%)
May 03, 2019 2.280 2.306 2.266 2.306 2,600 +0.07(+2.94%)
May 02, 2019 2.240 2.240 2.223 2.240 650 -0.02(-0.78%)
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.