Skip to main content

Rubicon Organics Inc (OP: ROMJF )

0.3590 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.3590 0 +0.04(+13.61%)
Jul 16, 2024 0.3276 0.3276 0.3160 0.3160 2,100 +0.01(+3.61%)
Jul 15, 2024 0.3057 0.3057 0.3050 0.3050 234 -0.01(-3.79%)
Jul 12, 2024 0.3169 0.3170 0.3169 0.3170 6,000 +0.01(+1.93%)
Jul 11, 2024 0.3329 0.3329 0.3110 0.3110 27,367 -0.02(-5.76%)
Jul 10, 2024 0.3300 0.3300 0.3300 0.3300 1,534 -0.01(-2.37%)
Jul 09, 2024 0.3380 0.3380 0.3380 0.3380 200 +0.02(+5.30%)
Jul 08, 2024 0.3500 0.3500 0.3210 0.3210 842 -0.03(-8.29%)
Jul 05, 2024 0.3322 0.3500 0.3322 0.3500 27,885 +0.03(+8.93%)
Jul 03, 2024 0.3090 0.3213 0.2960 0.3213 9,950 -0.01(-3.83%)
Jul 02, 2024 0.3341 0.3341 0.3341 0.3341 5,000 -0.01(-2.34%)
Jul 01, 2024 0.3526 0.3526 0.3421 0.3421 420 -0.01(-3.96%)
Jun 28, 2024 0.2943 0.3562 0.2943 0.3562 8,718 +0.07(+25.73%)
Jun 27, 2024 0.2833 0.2833 0.2833 0.2833 4,066 -0.00(-0.46%)
Jun 26, 2024 0.2790 0.2846 0.2790 0.2846 609 +0.01(+2.08%)
Jun 24, 2024 0.2788 0 -0.00(-0.54%)
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%)
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.