Skip to main content

Rubicon Organics Inc (OP: ROMJF )

0.2803 -0.0102 (-3.51%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.2803 0.2803 0.2803 0.2803 2,000 -0.01(-3.51%)
Jun 20, 2024 0.3050 0.3050 0.2900 0.2905 21,000 -0.03(-10.28%)
Jun 17, 2024 0.3238 0 -0.02(-6.42%)
Jun 14, 2024 0.3460 0.3460 0.3460 0.3460 250 -0.02(-4.34%)
Jun 13, 2024 0.3578 0.3670 0.3547 0.3617 60,200 +0.01(+3.79%)
Jun 12, 2024 0.3650 0.3650 0.3485 0.3485 15,100 -0.02(-5.04%)
Jun 10, 2024 0.3670 0 +0.04(+11.99%)
Jun 07, 2024 0.3417 0.3510 0.3277 0.3277 32,649 -0.01(-3.05%)
Jun 06, 2024 0.3162 0.3380 0.3162 0.3380 57,482 +0.00(+0.90%)
Jun 04, 2024 0.3350 50 -0.01(-2.53%)
Jun 03, 2024 0.3407 0.3437 0.3407 0.3437 2,575 +0.01(+1.63%)
May 31, 2024 0.3410 0.3410 0.3250 0.3382 21,000 +0.01(+2.77%)
May 30, 2024 0.3075 0.3291 0.3075 0.3291 2,500 +0.02(+7.34%)
May 28, 2024 0.2872 0.3066 0.2780 0.3066 19,772 +0.01(+3.23%)
May 23, 2024 0.2970 362 +0.00(+1.37%)
May 22, 2024 0.2930 0.2930 0.2930 0.2930 46,000 +0.01(+2.81%)
May 21, 2024 0.2840 0.2850 0.2840 0.2850 5,600 -0.01(-4.55%)
May 20, 2024 0.2986 0.2986 0.2986 0.2986 1,500 -0.00(-0.47%)
May 17, 2024 0.2904 0.3000 0.2904 0.3000 4,500 +0.02(+7.03%)
May 16, 2024 0.3131 0.3305 0.2803 0.2803 95,821 -0.12(-30.67%)
May 15, 2024 0.2595 0.4043 0.2540 0.4043 39,766 +0.14(+50.91%)
May 14, 2024 0.2655 0.2679 0.2655 0.2679 20,025 -0.00(-0.78%)
May 13, 2024 0.2741 0.2741 0.2700 0.2700 3,250 +0.02(+7.14%)
May 10, 2024 0.2520 0.2520 0.2520 0.2520 366 -0.01(-2.89%)
May 08, 2024 0.2595 20 +0.01(+3.80%)
May 03, 2024 0.2500 0 -0.03(-9.26%)
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%)
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.