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 (%)
Sep 30, 2020 2.500 2.556 2.460 2.550 4,258 +0.15(+6.25%)
Sep 29, 2020 2.430 2.430 2.400 2.400 1,375 -0.03(-1.23%)
Sep 28, 2020 2.430 2.430 2.430 2.430 269 -0.04(-1.75%)
Sep 25, 2020 2.473 2.473 2.473 10 +0.00(+0.00%)
Sep 24, 2020 2.473 2.473 2.473 2.473 200 -0.01(-0.27%)
Sep 23, 2020 2.400 2.500 2.400 2.480 500 +0.04(+1.64%)
Sep 22, 2020 2.530 2.530 2.400 2.440 3,775 +0.03(+1.40%)
Sep 21, 2020 2.416 2.416 2.406 2.406 1,019 -0.02(-0.98%)
Sep 18, 2020 2.390 2.430 2.388 2.430 5,200 +0.05(+2.10%)
Sep 16, 2020 2.380 2.380 2.380 0 +0.00(+0.00%)
Sep 14, 2020 2.380 2.380 2.380 0 -0.09(-3.64%)
Sep 11, 2020 2.470 2.470 2.470 2.470 100 -0.01(-0.43%)
Sep 10, 2020 2.490 2.490 2.481 2.481 1,040 -0.04(-1.56%)
Sep 09, 2020 2.500 2.530 2.500 2.520 1,259 +0.02(+0.80%)
Sep 08, 2020 2.500 2.500 2.500 2.500 1,705 -0.01(-0.40%)
Sep 04, 2020 2.596 2.596 2.510 2.510 10,500 +0.02(+0.82%)
Sep 03, 2020 2.490 2.490 2.490 2.490 550 -0.11(-4.24%)
Sep 01, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 31, 2020 2.602 2.620 2.560 2.600 17,004 +0.00(+0.00%)
Aug 28, 2020 2.560 2.600 2.560 2.600 2,200 +0.13(+5.24%)
Aug 27, 2020 2.471 2.505 2.471 2.471 1,600 -0.03(-1.33%)
Aug 26, 2020 2.484 2.504 2.480 2.504 307 -0.03(-1.22%)
Aug 25, 2020 2.540 2.550 2.520 2.535 2,200 +0.04(+1.81%)
Aug 24, 2020 2.505 2.505 2.490 2.490 1,510 +0.01(+0.40%)
Aug 21, 2020 2.480 2.480 2.480 2.480 200 -0.03(-1.20%)
Aug 20, 2020 2.510 2.510 2.510 2.510 400 -0.03(-1.18%)
Aug 19, 2020 2.540 2.540 2.540 25 +0.00(+0.00%)
Aug 18, 2020 2.520 2.540 2.520 2.540 1,968 +0.10(+4.07%)
Aug 17, 2020 2.510 2.510 2.441 2.441 1,800 -0.07(-2.73%)
Aug 14, 2020 2.515 2.520 2.509 2.509 900 -0.01(-0.38%)
Aug 13, 2020 2.518 2.518 2.518 2.518 350 +0.07(+3.05%)
Aug 11, 2020 2.444 2.444 2.444 0 +0.16(+7.05%)
Aug 07, 2020 2.283 2.283 2.283 0 -0.08(-3.49%)
Aug 06, 2020 2.290 2.365 2.290 2.365 1,700 +0.06(+2.78%)
Aug 05, 2020 2.301 2.301 2.301 2.301 100 +0.32(+16.24%)
Aug 04, 2020 1.980 1.980 1.980 60 +0.00(+0.00%)
Aug 03, 2020 1.980 1.980 1.980 1.980 436 -0.25(-11.21%)
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%)
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.