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

Rubicon Organics Inc (OP: ROMJF )

0.3460 -0.0157 (-4.34%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 14, 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, 2019 1.570 1.590 1.544 1.590 1,832 -0.03(-1.85%)
Sep 27, 2019 1.613 1.620 1.613 1.620 300 +0.00(+0.07%)
Sep 26, 2019 1.540 1.619 1.540 1.619 2,655 +0.12(+7.93%)
Sep 25, 2019 1.517 1.527 1.500 1.500 10,600 -0.06(-3.94%)
Sep 24, 2019 1.550 1.570 1.540 1.562 20,000 -0.09(-5.53%)
Sep 23, 2019 1.640 1.653 1.639 1.653 1,850 -0.05(-2.73%)
Sep 20, 2019 1.699 1.699 1.699 1.699 300 +0.01(+0.56%)
Sep 18, 2019 1.690 1.690 1.690 0 +0.02(+1.20%)
Sep 17, 2019 1.700 1.700 1.670 1.670 1,700 +0.04(+2.45%)
Sep 16, 2019 1.692 1.692 1.630 1.630 3,950 -0.06(-3.55%)
Sep 13, 2019 1.640 1.690 1.640 1.690 12,200 -0.01(-0.59%)
Sep 10, 2019 1.700 1.700 1.700 0 +0.07(+4.36%)
Sep 06, 2019 1.629 1.629 1.629 0 -0.00(-0.04%)
Sep 05, 2019 1.630 1.630 1.630 1.630 4,131 -0.00(-0.02%)
Sep 04, 2019 1.630 1.630 1.630 1.630 3,600 -0.06(-3.70%)
Sep 03, 2019 1.680 1.693 1.600 1.693 31,350 +0.10(+6.45%)
Aug 30, 2019 1.690 1.690 1.590 1.590 3,600 -0.06(-3.64%)
Aug 29, 2019 1.670 1.670 1.650 1.650 450 +0.06(+3.77%)
Aug 26, 2019 1.590 1.590 1.590 0 -0.05(-3.28%)
Aug 23, 2019 1.700 1.700 1.610 1.644 14,500 -0.09(-5.19%)
Aug 22, 2019 1.743 1.770 1.708 1.734 9,528 -0.03(-1.66%)
Aug 21, 2019 1.742 1.772 1.742 1.763 1,128 +0.08(+4.59%)
Aug 20, 2019 1.763 1.763 1.686 1.686 3,100 -0.19(-10.28%)
Aug 16, 2019 1.879 1.879 1.879 0 +0.02(+1.02%)
Aug 15, 2019 1.850 1.880 1.850 1.860 4,379 -0.02(-1.20%)
Aug 14, 2019 1.930 1.930 1.870 1.883 1,800 -0.12(-6.18%)
Aug 13, 2019 2.007 2.007 2.007 57 +0.00(+0.00%)
Aug 09, 2019 2.007 2.007 2.007 0 -0.01(-0.39%)
Aug 08, 2019 2.100 2.100 2.000 2.014 11,103 -0.31(-13.17%)
Aug 07, 2019 2.320 2.320 2.320 2.320 6,051 +0.08(+3.52%)
Aug 06, 2019 2.275 2.275 2.241 2.241 695 -0.01(-0.40%)
Jul 31, 2019 2.250 2.250 2.250 2.250 505 +0.00(+0.00%)
Jul 30, 2019 2.278 2.278 2.250 2.250 938 -0.03(-1.47%)
Jul 29, 2019 2.290 2.290 2.262 2.284 1,890 +0.03(+1.13%)
Jul 26, 2019 2.250 2.258 2.250 2.258 600 +0.01(+0.36%)
Jul 25, 2019 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Jul 24, 2019 2.290 2.290 2.250 2.250 261 +0.01(+0.42%)
Jul 23, 2019 2.272 2.272 2.240 2.240 1,100 -0.00(-0.22%)
Jul 22, 2019 2.267 2.267 2.245 2.245 338 -0.04(-1.61%)
Jul 19, 2019 2.267 2.282 2.267 2.282 800 +0.00(+0.01%)
Jul 18, 2019 2.300 2.330 2.282 2.282 2,975 -0.05(-2.18%)
Jul 17, 2019 2.333 2.333 2.333 2.333 332 +0.02(+0.99%)
Jul 16, 2019 2.310 2.310 2.310 2.310 227 +0.01(+0.25%)
Jul 15, 2019 2.340 2.340 2.304 2.304 1,455 -0.04(-1.53%)
Jul 12, 2019 2.342 2.360 2.313 2.340 14,900 -0.04(-1.68%)
Jul 11, 2019 2.380 2.380 2.380 2.380 160 +0.02(+1.03%)
Jul 10, 2019 2.356 2.356 2.356 80 +0.00(+0.00%)
Jul 09, 2019 2.356 2.356 2.356 67 +0.00(+0.00%)
Jul 08, 2019 2.370 2.370 2.356 2.356 325 +0.02(+0.67%)
Jul 05, 2019 2.351 2.351 2.340 2.340 400 +0.02(+0.87%)
Jul 03, 2019 2.320 2.320 2.320 2.320 100 +0.03(+1.21%)
Jul 02, 2019 2.292 2.292 2.292 2.292 200 -0.03(-1.20%)
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.