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 (%)
Jul 31, 2020 2.230 2.230 2.230 2.230 200 +0.01(+0.45%)
Jul 30, 2020 2.190 2.220 2.190 2.220 403 +0.03(+1.37%)
Jul 29, 2020 2.196 2.196 2.190 2.190 2,500 -0.06(-2.67%)
Jul 28, 2020 2.260 2.260 2.250 2.250 1,568 +0.03(+1.35%)
Jul 27, 2020 2.220 2.220 2.220 2.220 420 +0.17(+8.29%)
Jul 23, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 22, 2020 2.050 2.050 2.050 98 +0.00(+0.00%)
Jul 20, 2020 2.050 2.050 2.050 0 -0.08(-3.76%)
Jul 16, 2020 2.130 2.130 2.130 0 +0.01(+0.47%)
Jul 15, 2020 2.120 2.136 2.120 2.120 5,805 +0.01(+0.41%)
Jul 14, 2020 2.111 2.111 2.111 2.111 200 -0.10(-4.63%)
Jul 13, 2020 2.330 2.330 2.206 2.214 1,275 -0.00(-0.13%)
Jul 10, 2020 2.220 2.250 2.208 2.217 4,400 +0.05(+2.15%)
Jul 09, 2020 2.190 2.190 2.160 2.170 1,135 -0.04(-1.81%)
Jul 08, 2020 2.210 2.210 2.210 2.210 100 +0.06(+2.79%)
Jul 07, 2020 2.160 2.240 2.150 2.150 6,300 +0.11(+5.50%)
Jul 06, 2020 2.038 2.038 2.038 65 +0.00(+0.00%)
Jul 02, 2020 2.038 2.038 2.038 2.038 600 +0.20(+10.76%)
Jul 01, 2020 1.790 1.840 1.790 1.840 350 -0.16(-8.00%)
Jun 30, 2020 2.000 2.005 1.987 2.000 9,100 +0.00(+0.25%)
Jun 29, 2020 1.995 1.995 1.995 26 +0.00(+0.00%)
Jun 26, 2020 2.070 2.070 1.995 1.995 800 -0.11(-5.10%)
Jun 25, 2020 2.102 2.102 2.102 15 +0.00(+0.00%)
Jun 23, 2020 2.102 2.102 2.102 0 +0.00(+0.00%)
Jun 22, 2020 2.015 2.102 2.015 2.102 355 +0.14(+7.26%)
Jun 16, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 15, 2020 1.960 1.960 1.960 1.960 316 +0.09(+4.93%)
Jun 12, 2020 1.840 1.903 1.840 1.868 1,600 +0.05(+2.64%)
Jun 11, 2020 1.820 1.820 1.820 1.820 300 -0.05(-2.67%)
Jun 10, 2020 1.870 1.870 1.870 1.870 300 +0.01(+0.60%)
Jun 09, 2020 1.859 1.859 1.859 1.859 200 -0.09(-4.68%)
Jun 08, 2020 1.850 1.950 1.850 1.950 480 +0.10(+5.41%)
Jun 05, 2020 1.850 1.850 1.850 1.850 300 -0.03(-1.60%)
Jun 03, 2020 1.880 1.880 1.880 0 +0.00(+0.00%)
Jun 02, 2020 1.844 1.880 1.840 1.880 2,375 +0.05(+3.01%)
Jun 01, 2020 1.860 1.860 1.825 1.825 491 -0.01(-0.27%)
May 29, 2020 1.850 1.850 1.830 1.830 400 +0.00(+0.00%)
May 28, 2020 1.830 1.830 1.830 1.830 150 +0.01(+0.55%)
May 27, 2020 1.845 1.845 1.820 1.820 350 +0.06(+3.12%)
May 22, 2020 1.765 1.765 1.765 0 +0.02(+1.11%)
May 21, 2020 1.746 1.746 1.746 1.746 213 -0.03(-1.84%)
May 20, 2020 1.778 1.778 1.778 38 +0.00(+0.00%)
May 19, 2020 1.819 1.819 1.740 1.778 1,250 -0.22(-11.08%)
May 18, 2020 2.000 2.000 2.000 2.000 245 +0.25(+13.99%)
May 15, 2020 1.754 1.754 1.754 2,690 +0.00(+0.00%)
May 14, 2020 1.754 1.770 1.695 1.754 2,400 -0.05(-2.53%)
May 13, 2020 1.905 1.905 1.800 1.800 1,530 -0.12(-6.33%)
May 12, 2020 1.922 1.922 1.922 46 +0.00(+0.00%)
May 11, 2020 1.960 1.960 1.922 1.922 2,520 -0.03(-1.38%)
May 08, 2020 1.950 1.950 1.948 1.948 4,100 +0.01(+0.43%)
May 07, 2020 1.840 1.940 1.840 1.940 1,000 +0.09(+5.01%)
May 06, 2020 1.810 1.847 1.810 1.847 1,280 +0.02(+1.07%)
May 05, 2020 1.750 1.870 1.750 1.828 900 +0.24(+14.77%)
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.