Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.3382 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 31, 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 (%)
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%)
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.