Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.2520 -0.0075 (-2.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Feb 29, 2024 0.3145 0.3145 0.3000 0.3000 1,725 -0.02(-6.25%)
Feb 28, 2024 0.3200 0.3200 0.3200 0.3200 200 +0.00(+1.43%)
Feb 27, 2024 0.3050 0.3155 0.3050 0.3155 37,855 +0.01(+4.71%)
Feb 22, 2024 0.3013 1,090 -0.02(-6.14%)
Feb 21, 2024 0.3210 0.3210 0.3210 0.3210 1,000 -0.01(-1.53%)
Feb 16, 2024 0.3260 0 -0.01(-1.51%)
Feb 15, 2024 0.3310 0.3310 0.3310 0.3310 1,000 -0.01(-2.93%)
Feb 13, 2024 0.3410 10 -0.00(-1.16%)
Feb 12, 2024 0.3450 0.3450 0.3450 0.3450 3,000 -0.00(-1.20%)
Feb 09, 2024 0.3492 0.3492 0.3492 0.3492 2,000 +0.02(+5.50%)
Feb 06, 2024 0.3310 20 +0.00(+0.00%)
Feb 05, 2024 0.3450 0.3450 0.3300 0.3310 9,600 -0.03(-8.56%)
Feb 01, 2024 0.3620 0 +0.01(+4.02%)
Jan 31, 2024 0.3480 0.3480 0.3480 0.3480 2,560 +0.00(+0.00%)
Jan 26, 2024 0.3480 0 -0.01(-1.78%)
Jan 23, 2024 0.3543 25 -0.01(-3.20%)
Jan 22, 2024 0.3660 0.3660 0.3660 0.3660 1,000 +0.02(+4.27%)
Jan 19, 2024 0.4015 0.4015 0.3420 0.3510 21,500 -0.01(-2.36%)
Jan 18, 2024 0.3772 0.3772 0.3595 0.3595 9,746 -0.04(-10.57%)
Jan 17, 2024 0.4020 0.4020 0.4020 0.4020 204 +0.01(+2.37%)
Jan 16, 2024 0.3820 0.4385 0.3820 0.3927 45,500 +0.01(+3.61%)
Jan 12, 2024 0.3790 0.3790 0.3790 0.3790 2,000 -0.02(-4.05%)
Jan 10, 2024 0.3950 65 +0.04(+10.03%)
Jan 05, 2024 0.3590 10 -0.00(-0.28%)
Jan 04, 2024 0.3600 0.3600 0.3600 0.3600 6,500 -0.00(-0.17%)
Dec 28, 2023 0.3606 9 +0.03(+8.06%)
Dec 27, 2023 0.3344 0.3395 0.3326 0.3337 35,150 +0.02(+5.07%)
Dec 26, 2023 0.3330 0.3330 0.3176 0.3176 7,100 -0.02(-4.80%)
Dec 22, 2023 0.3377 0.3377 0.3336 0.3336 20,157 -0.00(-1.07%)
Dec 21, 2023 0.3260 0.3372 0.3260 0.3372 10,296 -0.00(-0.38%)
Dec 19, 2023 0.3385 0 -0.01(-3.29%)
Dec 18, 2023 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+4.76%)
Dec 15, 2023 0.3341 0.3341 0.3341 0.3341 304 -0.01(-4.16%)
Dec 13, 2023 0.3486 60 +0.02(+4.68%)
Dec 12, 2023 0.3330 0.3330 0.3330 0.3330 15,550 -0.01(-1.68%)
Dec 11, 2023 0.3060 0.3387 0.3060 0.3387 33,125 -0.01(-3.23%)
Dec 07, 2023 0.3500 10,000 -0.04(-9.79%)
Dec 05, 2023 0.3880 0 +0.00(+0.41%)
Dec 04, 2023 0.3961 0.3961 0.3864 0.3864 9,301 -0.00(-1.00%)
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.