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 30, 2021 1.950 1.950 1.920 1.920 10,525 -0.06(-3.03%)
Jul 29, 2021 2.005 2.005 1.980 1.980 1,928 -0.01(-0.50%)
Jul 28, 2021 1.988 2.000 1.950 1.990 2,054 +0.07(+3.65%)
Jul 27, 2021 1.920 1.920 1.920 1.920 426 -0.07(-3.52%)
Jul 26, 2021 1.980 1.990 1.970 1.990 6,438 +0.01(+0.51%)
Jul 23, 2021 1.980 1.980 1.980 1.980 1,650 +0.06(+3.13%)
Jul 22, 2021 1.920 1.935 1.900 1.920 1,860 +0.00(+0.03%)
Jul 21, 2021 1.925 1.950 1.901 1.919 4,600 -0.02(-1.06%)
Jul 20, 2021 1.970 1.970 1.940 1.940 5,095 +0.05(+2.65%)
Jul 19, 2021 1.860 1.890 1.860 1.890 1,500 +0.04(+2.16%)
Jul 16, 2021 1.925 2.020 1.840 1.850 30,659 -0.05(-2.63%)
Jul 15, 2021 1.960 1.960 1.870 1.900 8,732 +0.08(+4.40%)
Jul 14, 2021 1.900 1.960 1.820 1.820 10,811 -0.01(-0.55%)
Jul 13, 2021 1.824 1.890 1.790 1.830 10,289 -0.01(-0.70%)
Jul 12, 2021 1.890 1.890 1.843 1.843 22,860 -0.06(-3.01%)
Jul 09, 2021 1.880 1.930 1.880 1.900 15,350 -0.03(-1.55%)
Jul 08, 2021 1.900 1.940 1.900 1.930 2,530 -0.02(-1.15%)
Jul 07, 2021 1.920 1.952 1.920 1.952 2,161 +0.01(+0.64%)
Jul 06, 2021 1.939 1.940 1.900 1.940 1,651 -0.04(-2.02%)
Jul 02, 2021 2.020 2.020 1.980 1.980 437 +0.00(+0.00%)
Jul 01, 2021 1.960 1.980 1.960 1.980 338 -0.00(-0.25%)
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%)
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.