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 (%)
Apr 25, 2024 0.2755 0 +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%)
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%)
Dec 01, 2023 0.3900 0.4018 0.3900 0.3903 4,900 -0.02(-5.82%)
Nov 30, 2023 0.3700 0.4144 0.3700 0.4144 14,562 +0.04(+12.00%)
Nov 29, 2023 0.3738 0.3877 0.3500 0.3700 33,500 +0.01(+1.65%)
Nov 28, 2023 0.3640 0.3640 0.3640 0.3640 7,000 +0.02(+6.37%)
Nov 27, 2023 0.3000 0.3422 0.3000 0.3422 26,350 +0.03(+10.71%)
Nov 24, 2023 0.3081 0.3091 0.3081 0.3091 50,000 +0.01(+3.03%)
Nov 22, 2023 0.2976 0.3105 0.2926 0.3000 139,700 +0.01(+3.66%)
Nov 20, 2023 0.2894 2 -0.03(-9.59%)
Nov 17, 2023 0.3362 0.3368 0.3201 0.3201 15,775 -0.01(-4.45%)
Nov 16, 2023 0.3300 0.3350 0.3300 0.3350 12,875 +0.02(+6.65%)
Nov 15, 2023 0.4000 0.4430 0.3000 0.3141 69,690 -0.14(-30.20%)
Nov 14, 2023 0.4055 0.4500 0.4042 0.4500 27,156 +0.05(+12.25%)
Nov 13, 2023 0.3401 0.4010 0.3401 0.4009 124,755 +0.06(+17.05%)
Nov 10, 2023 0.3334 0.3470 0.3334 0.3425 160,174 -0.00(-0.23%)
Nov 09, 2023 0.3292 0.3433 0.3281 0.3433 80,269 +0.03(+9.58%)
Nov 08, 2023 0.3244 0.3255 0.3133 0.3133 20,500 +0.05(+17.03%)
Nov 03, 2023 0.2677 0 +0.02(+8.16%)
Nov 02, 2023 0.2500 0.2608 0.2475 0.2475 14,035 -0.03(-11.19%)
Nov 01, 2023 0.2830 0.2830 0.2787 0.2787 14,000 +0.01(+3.22%)
Oct 31, 2023 0.2899 0.2899 0.2700 0.2700 31,000 -0.02(-8.38%)
Oct 27, 2023 0.2947 0 +0.01(+2.97%)
Oct 26, 2023 0.3150 0.3150 0.2821 0.2862 46,500 -0.06(-16.27%)
Oct 24, 2023 0.3418 0 +0.02(+7.15%)
Oct 23, 2023 0.3150 0.3190 0.3150 0.3190 500 -0.01(-2.45%)
Oct 20, 2023 0.3280 0.3280 0.3270 0.3270 15,000 -0.00(-0.30%)
Oct 17, 2023 0.3280 0 -0.01(-2.09%)
Oct 13, 2023 0.3350 40 -0.01(-1.99%)
Oct 09, 2023 0.3418 20 +0.01(+2.30%)
Oct 05, 2023 0.3341 0 +0.00(+0.24%)
Oct 04, 2023 0.3333 0.3333 0.3333 0.3333 3,645 +0.00(+0.00%)
Oct 03, 2023 0.3333 0.3333 0.3333 0.3333 11,500 -0.00(-1.39%)
Oct 02, 2023 0.3570 0.3570 0.3380 0.3380 5,210 -0.03(-7.19%)
Sep 29, 2023 0.3613 0.3663 0.3613 0.3642 950 +0.01(+2.02%)
Sep 27, 2023 0.3570 0 -0.02(-5.05%)
Sep 22, 2023 0.3760 0 -0.00(-1.05%)
Sep 21, 2023 0.3800 0.3800 0.3655 0.3800 25,500 -0.01(-2.56%)
Sep 20, 2023 0.3900 0.3900 0.3900 0.3900 3,016 +0.00(+0.00%)
Sep 19, 2023 0.3900 0.3900 0.3900 0.3900 325 +0.00(+0.13%)
Sep 18, 2023 0.3895 0.3895 0.3895 0.3895 875 +0.01(+2.77%)
Sep 14, 2023 0.3790 0 -0.02(-4.17%)
Sep 13, 2023 0.3955 0.3955 0.3955 0.3955 4,000 -0.00(-1.13%)
Sep 12, 2023 0.3820 0.4000 0.3820 0.4000 15,315 +0.01(+1.50%)
Sep 11, 2023 0.3941 0.3941 0.3941 0.3941 210 +0.05(+14.20%)
Sep 08, 2023 0.3490 0.3527 0.3451 0.3451 9,271 +0.00(+1.02%)
Sep 07, 2023 0.3533 0.3533 0.3416 0.3416 775 -0.02(-5.11%)
Sep 06, 2023 0.3532 0.3600 0.3532 0.3600 7,000 +0.01(+3.12%)
Sep 05, 2023 0.3500 0.3500 0.3426 0.3491 8,930 +0.00(+0.93%)
Sep 01, 2023 0.3400 0.3549 0.3400 0.3459 2,800 -0.02(-4.58%)
Aug 31, 2023 0.3595 0.3969 0.3454 0.3625 13,800 +0.01(+3.01%)
Aug 30, 2023 0.3519 0.3519 0.3519 0.3519 200 +0.00(+0.06%)
Aug 29, 2023 0.3415 0.3517 0.3415 0.3517 1,250 +0.01(+2.69%)
Aug 28, 2023 0.3450 0.3489 0.3425 0.3425 9,300 -0.00(-0.72%)
Aug 25, 2023 0.3450 0.3450 0.3450 0.3450 5,000 -0.01(-3.33%)
Aug 23, 2023 0.3569 1 +0.01(+2.26%)
Aug 22, 2023 0.3430 0.3490 0.3425 0.3490 2,261 +0.00(+0.00%)
Aug 21, 2023 0.3460 0.3490 0.3435 0.3490 688 -0.01(-2.24%)
Aug 18, 2023 0.3570 0.3570 0.3570 0.3570 520 -0.02(-4.62%)
Aug 17, 2023 0.3843 0.3843 0.3743 0.3743 996 -0.04(-8.80%)
Aug 16, 2023 0.4104 0.4104 0.4104 0.4104 400 +0.02(+4.96%)
Aug 15, 2023 0.3910 0.3910 0.3910 0.3910 1,039 +0.01(+3.58%)
Aug 14, 2023 0.3484 0.3875 0.3484 0.3775 30,400 +0.03(+9.07%)
Aug 09, 2023 0.3461 0 +0.01(+3.31%)
Aug 03, 2023 0.3350 0 -0.01(-4.29%)
Aug 02, 2023 0.3160 0.3590 0.3160 0.3500 1,367 -0.00(-0.57%)
Aug 01, 2023 0.3520 0.3520 0.3520 0.3520 1,000 -0.03(-7.61%)
Jul 31, 2023 0.3887 0.3887 0.3760 0.3810 2,606 -0.01(-3.35%)
Jul 28, 2023 0.3950 0.3950 0.3626 0.3942 2,730 +0.04(+11.01%)
Jul 27, 2023 0.3871 0.3871 0.3551 0.3551 7,250 -0.02(-4.98%)
Jul 25, 2023 0.3737 0 +0.00(+1.30%)
Jul 24, 2023 0.3755 0.3755 0.3689 0.3689 1,760 +0.01(+3.04%)
Jul 20, 2023 0.3580 0 -0.00(-0.58%)
Jul 19, 2023 0.3500 0.3601 0.3500 0.3601 8,800 +0.01(+1.72%)
Jul 18, 2023 0.3550 0.3550 0.3540 0.3540 1,600 +0.02(+6.31%)
Jul 13, 2023 0.3330 0 -0.01(-2.94%)
Jul 12, 2023 0.3431 0.3431 0.3431 0.3431 2,500 +0.01(+3.16%)
Jul 10, 2023 0.3326 6 -0.00(-1.22%)
Jul 07, 2023 0.3290 0.3367 0.3290 0.3367 1,100 -0.01(-1.52%)
Jul 06, 2023 0.3448 0.3448 0.3419 0.3419 8,000 -0.00(-0.06%)
Jul 05, 2023 0.3626 0.3626 0.3421 0.3421 6,232 -0.07(-16.99%)
Jun 30, 2023 0.4121 0 +0.01(+1.78%)
Jun 29, 2023 0.3968 0.4049 0.3968 0.4049 2,144 +0.02(+5.88%)
Jun 27, 2023 0.3824 0 +0.02(+6.22%)
Jun 26, 2023 0.3600 0.3600 0.3600 0.3600 200 -0.00(-0.55%)
Jun 23, 2023 0.3620 0.3620 0.3620 0.3620 3,000 +0.00(+1.00%)
Jun 21, 2023 0.3584 95 +0.00(+0.06%)
Jun 20, 2023 0.3620 0.3620 0.3501 0.3582 14,690 +0.03(+9.54%)
Jun 16, 2023 0.3270 0.3270 0.3270 0.3270 5,082 +0.00(+1.27%)
Jun 14, 2023 0.3229 0 -0.07(-18.11%)
May 08, 2023 0.3995 0.3995 0.3943 0.3943 10,998 -0.02(-3.90%)
May 04, 2023 0.4103 0 +0.01(+1.26%)
May 03, 2023 0.4125 0.4125 0.4021 0.4052 7,701 +0.01(+1.91%)
May 02, 2023 0.4050 0.4050 0.3800 0.3976 4,860 +0.01(+2.00%)
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.