Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.2999 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.2950 0.3000 0.2900 0.2999 167,478 +0.00(+1.66%)
Dec 19, 2024 0.2883 0.3030 0.2673 0.2950 50,152 +0.01(+5.36%)
Dec 18, 2024 0.2960 0.2960 0.2690 0.2800 190,266 +0.01(+2.75%)
Dec 17, 2024 0.2672 0.2800 0.2672 0.2725 29,471 -0.00(-0.04%)
Dec 16, 2024 0.2726 0.2726 0.2726 0.2726 5,034 +0.00(+0.22%)
Dec 13, 2024 0.2559 0.2780 0.2537 0.2720 15,650 +0.01(+5.26%)
Dec 12, 2024 0.2584 0.2584 0.2584 0.2584 177 -0.00(-0.62%)
Dec 11, 2024 0.2700 0.2755 0.2600 0.2600 26,600 -0.01(-4.41%)
Dec 10, 2024 0.2687 0.2757 0.2687 0.2720 5,200 -0.00(-1.48%)
Dec 09, 2024 0.2820 0.2999 0.2700 0.2761 37,530 -0.00(-0.68%)
Dec 06, 2024 0.2737 0.2800 0.2737 0.2780 27,210 +0.01(+3.73%)
Dec 05, 2024 0.2604 0.2680 0.2604 0.2680 3,150 +0.00(+1.13%)
Dec 03, 2024 0.2650 97 +0.00(+0.53%)
Dec 02, 2024 0.2437 0.2730 0.2437 0.2636 76,423 +0.03(+11.69%)
Nov 27, 2024 0.2360 0 -0.00(-1.30%)
Nov 25, 2024 0.2391 0 -0.00(-0.99%)
Nov 22, 2024 0.2451 0.2451 0.2320 0.2415 1,469 +0.03(+12.27%)
Nov 21, 2024 0.2570 0.2570 0.2140 0.2151 570,715 -0.06(-21.78%)
Nov 20, 2024 0.2850 0.2850 0.2750 0.2750 60,000 -0.01(-3.51%)
Nov 19, 2024 0.2932 0.2932 0.2850 0.2850 300 +0.01(+4.97%)
Nov 18, 2024 0.2715 0.2715 0.2715 0.2715 1,851 -0.00(-1.34%)
Nov 15, 2024 0.2778 0.2778 0.2752 0.2752 2,600 -0.01(-3.44%)
Nov 14, 2024 0.2553 0.2950 0.2553 0.2850 202,210 +0.03(+12.43%)
Nov 13, 2024 0.2681 0.2681 0.2500 0.2535 29,100 -0.00(-1.02%)
Nov 12, 2024 0.2600 0.2600 0.2561 0.2561 50,750 -0.02(-5.60%)
Nov 11, 2024 0.2697 0.2724 0.2697 0.2713 3,339 -0.00(-0.55%)
Nov 08, 2024 0.2728 0.2728 0.2728 0.2728 447 -0.01(-3.16%)
Nov 07, 2024 0.2450 0.2817 0.2450 0.2817 700 +0.01(+3.60%)
Nov 06, 2024 0.2860 0.2860 0.2712 0.2719 3,720 -0.01(-4.29%)
Nov 05, 2024 0.2841 0.2841 0.2841 0.2841 500 -0.00(-0.32%)
Nov 04, 2024 0.2800 0.2850 0.2762 0.2850 20,624 +0.02(+7.55%)
Oct 30, 2024 0.2650 0 -0.01(-3.32%)
Oct 29, 2024 0.2741 0.2741 0.2741 0.2741 1,500 +0.01(+2.31%)
Oct 28, 2024 0.2750 0.2750 0.2679 0.2679 856 -0.01(-2.69%)
Oct 25, 2024 0.2731 0.2753 0.2731 0.2753 5,100 +0.03(+13.62%)
Oct 24, 2024 0.2423 0.2423 0.2423 0.2423 264 -0.04(-13.93%)
Oct 22, 2024 0.2815 0 -0.01(-1.95%)
Oct 21, 2024 0.2887 0.2887 0.2871 0.2871 2,160 +0.01(+2.90%)
Oct 18, 2024 0.2790 0.2790 0.2790 0.2790 1,220 -0.01(-3.59%)
Oct 16, 2024 0.2894 0 -0.00(-1.56%)
Oct 15, 2024 0.2991 0.2991 0.2940 0.2940 4,505 -0.02(-5.16%)
Oct 11, 2024 0.3100 0 +0.00(+0.32%)
Oct 08, 2024 0.3090 0 +0.01(+3.87%)
Oct 04, 2024 0.2975 0 -0.00(-0.83%)
Oct 03, 2024 0.3000 0.3000 0.3000 0.3000 2,203 -0.00(-1.45%)
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 and Conditions.