Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Rubicon Organics Inc (OP:ROMJF)

0.2890 -0.0082 (-2.76%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 23, 2025 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 (%)
May 23, 2025 0.2890 0.2950 0.2890 0.2890 6,000 -0.01(-2.76%)
May 22, 2025 0.3110 0.3110 0.2972 0.2972 1,900 +0.00(+0.41%)
May 21, 2025 0.2960 0.2960 0.2960 0.2960 57,103 +0.02(+5.71%)
May 20, 2025 0.2900 0.3200 0.2800 0.2800 29,990 -0.04(-12.23%)
May 16, 2025 0.3190 0 +0.01(+4.35%)
May 15, 2025 0.3131 0.3131 0.2991 0.3057 11,755 -0.00(-0.33%)
May 14, 2025 0.3050 0.3067 0.3017 0.3067 20,708 +0.01(+2.88%)
May 13, 2025 0.3000 0.3050 0.2945 0.2981 24,835 -0.01(-2.55%)
May 12, 2025 0.3059 0.3059 0.3059 0.3059 1,100 -0.01(-4.41%)
May 09, 2025 0.3200 0.3280 0.3090 0.3200 86,310 -0.01(-1.96%)
May 07, 2025 0.3264 500 -0.02(-5.12%)
May 06, 2025 0.3440 0.3440 0.3440 0.3440 131 -0.01(-1.71%)
May 05, 2025 0.3450 0.3500 0.3450 0.3500 650 +0.01(+2.04%)
May 02, 2025 0.3600 0.3600 0.3426 0.3430 2,842 -0.02(-4.91%)
May 01, 2025 0.3607 0.3607 0.3607 0.3607 8,000 +0.00(+0.00%)
Apr 30, 2025 0.3581 0.3750 0.3581 0.3607 18,975 -0.01(-2.75%)
Apr 29, 2025 0.3709 0.3850 0.3709 0.3709 3,030 +0.01(+2.18%)
Apr 28, 2025 0.3646 0.3646 0.3619 0.3630 34,813 -0.01(-3.92%)
Apr 25, 2025 0.3370 0.4240 0.3370 0.3778 70,238 +0.03(+8.07%)
Apr 24, 2025 0.3370 0.3550 0.3370 0.3496 28,500 +0.01(+3.95%)
Apr 23, 2025 0.3399 0.3399 0.3363 0.3363 5,735 -0.01(-4.19%)
Apr 22, 2025 0.3390 0.3539 0.3311 0.3510 123,996 +0.02(+7.67%)
Apr 21, 2025 0.3430 0.3430 0.3242 0.3260 29,100 -0.01(-1.51%)
Apr 17, 2025 0.3242 0.3410 0.3242 0.3310 11,900 -0.01(-3.22%)
Apr 16, 2025 0.3140 0.3600 0.3140 0.3420 155,020 +0.00(+0.59%)
Apr 15, 2025 0.3469 0.3469 0.3400 0.3400 8,000 -0.01(-4.09%)
Apr 14, 2025 0.3545 0.3545 0.3545 0.3545 5,000 -0.03(-7.73%)
Apr 11, 2025 0.3700 0.3846 0.3700 0.3842 3,190 +0.03(+8.23%)
Apr 10, 2025 0.3800 0.3976 0.3535 0.3550 85,984 -0.02(-4.05%)
Apr 09, 2025 0.3464 0.3710 0.3464 0.3700 16,725 +0.02(+4.52%)
Apr 08, 2025 0.3374 0.3540 0.3270 0.3540 900 +0.01(+3.03%)
Apr 07, 2025 0.3716 0.3800 0.3436 0.3436 20,405 -0.02(-4.82%)
Apr 04, 2025 0.3610 0.3610 0.3610 0.3610 1,450 -0.02(-5.00%)
Apr 03, 2025 0.3754 0.4005 0.3754 0.3800 50,934 +0.02(+6.53%)
Apr 02, 2025 0.4128 0.4128 0.3510 0.3567 29,823 -0.03(-8.28%)
Apr 01, 2025 0.3745 0.3899 0.3745 0.3889 7,515 +0.01(+3.79%)
Mar 31, 2025 0.3350 0.3747 0.3350 0.3747 402 +0.00(+1.13%)
Mar 28, 2025 0.3545 0.3705 0.3545 0.3705 3,580 +0.02(+5.35%)
Mar 27, 2025 0.3823 0.3823 0.3517 0.3517 3,300 -0.03(-6.69%)
Mar 26, 2025 0.3657 0.3769 0.3657 0.3769 12,055 +0.01(+1.43%)
Mar 25, 2025 0.3528 0.3900 0.3440 0.3716 63,700 -0.01(-2.08%)
Mar 24, 2025 0.3795 0.3795 0.3795 0.3795 570 +0.03(+8.18%)
Mar 21, 2025 0.3520 0.3530 0.3505 0.3508 23,600 +0.02(+5.35%)
Mar 20, 2025 0.3456 0.3456 0.3330 0.3330 11,714 -0.02(-4.72%)
Mar 19, 2025 0.3510 0.3600 0.3495 0.3495 40,026 +0.00(+0.26%)
Mar 17, 2025 0.3486 106 -0.01(-2.49%)
Mar 14, 2025 0.3575 0.3575 0.3575 0.3575 901 -0.01(-1.57%)
Mar 13, 2025 0.3580 0.3632 0.3418 0.3632 44,715 +0.01(+3.77%)
Mar 12, 2025 0.3094 0.3560 0.3050 0.3500 56,543 +0.03(+10.72%)
Mar 11, 2025 0.2948 0.3161 0.2905 0.3161 34,200 +0.02(+6.25%)
Mar 10, 2025 0.3200 0.3230 0.2975 0.2975 18,772 -0.02(-4.95%)
Mar 07, 2025 0.3100 0.3130 0.3016 0.3130 11,477 +0.01(+2.93%)
Mar 06, 2025 0.3140 0.3140 0.3041 0.3041 2,805 -0.02(-7.57%)
Mar 04, 2025 0.3290 58 -0.00(-1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.