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

Rubicon Organics Inc (OP: ROMJF )

0.2755 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 25, 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 (%)
Apr 25, 2024 0.2755 10 +0.01(+3.53%)
Apr 24, 2024 0.2661 0.2661 0.2661 0.2661 211 -0.00(-1.19%)
Apr 23, 2024 0.2755 0.2755 0.2693 0.2693 1,574 +0.01(+2.40%)
Apr 22, 2024 0.2630 0.2630 0.2630 0.2630 14,900 -0.00(-1.57%)
Apr 19, 2024 0.2630 0.2716 0.2630 0.2672 9,175 -0.00(-1.69%)
Apr 18, 2024 0.2717 0.2718 0.2700 0.2718 12,303 +0.00(+0.37%)
Apr 17, 2024 0.2708 0.2708 0.2708 0.2708 3,500 -0.01(-2.24%)
Apr 16, 2024 0.2883 0.2893 0.2770 0.2770 12,000 +0.01(+2.59%)
Apr 15, 2024 0.2700 0.2850 0.2700 0.2700 17,219 -0.02(-6.90%)
Apr 12, 2024 0.2870 0.2909 0.2870 0.2900 52,520 +0.00(+1.08%)
Apr 11, 2024 0.2869 0.2869 0.2869 0.2869 54,070 -0.00(-1.58%)
Apr 10, 2024 0.2926 0.2926 0.2915 0.2915 2,300 +0.00(+0.52%)
Apr 09, 2024 0.2900 0.2900 0.2900 0.2900 4,721 -0.01(-1.69%)
Apr 08, 2024 0.2950 0.2950 0.2950 0.2950 22,500 -0.01(-4.41%)
Apr 04, 2024 0.3086 25 +0.01(+2.87%)
Apr 03, 2024 0.3000 0.3000 0.3000 0.3000 4,200 +0.00(+0.13%)
Apr 01, 2024 0.2996 0 +0.00(+0.57%)
Mar 28, 2024 0.2947 0.3081 0.2947 0.2979 5,921 +0.01(+3.83%)
Mar 27, 2024 0.3300 0.3300 0.2869 0.2869 8,465 -0.04(-13.03%)
Mar 26, 2024 0.3299 0.3299 0.3299 0.3299 2,500 +0.04(+12.02%)
Mar 22, 2024 0.2945 1 +0.01(+2.65%)
Mar 20, 2024 0.2869 0 +0.01(+2.76%)
Mar 19, 2024 0.2792 0.2792 0.2792 0.2792 1,020 +0.02(+6.56%)
Mar 18, 2024 0.2870 0.2870 0.2620 0.2620 25,570 -0.01(-5.14%)
Mar 15, 2024 0.2630 0.2785 0.2630 0.2762 1,317 +0.00(+0.80%)
Mar 14, 2024 0.2765 0.2765 0.2740 0.2740 3,000 +0.00(+0.37%)
Mar 13, 2024 0.2730 0.2730 0.2730 0.2730 1,000 -0.01(-3.91%)
Mar 12, 2024 0.2859 0.2859 0.2810 0.2841 2,435 -0.01(-4.86%)
Mar 07, 2024 0.2986 5,300 +0.01(+2.09%)
Mar 06, 2024 0.3000 0.3000 0.2880 0.2925 37,110 -0.01(-2.50%)
Mar 05, 2024 0.3116 0.3243 0.3000 0.3000 5,630 -0.02(-5.45%)
Mar 04, 2024 0.3173 0.3173 0.3173 0.3173 302 -0.01(-2.82%)
Mar 01, 2024 0.3000 0.3265 0.3000 0.3265 4,411 +0.03(+8.83%)
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%)
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.