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

Rubicon Organics Inc (OP: ROMJF )

0.3000 +0.0197 (+7.03%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 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 (%)
May 28, 2021 2.101 2.130 2.100 2.130 4,778 +0.04(+1.90%)
May 27, 2021 2.140 2.165 2.090 2.090 3,400 -0.04(-1.88%)
May 26, 2021 2.130 2.130 2.130 2.130 570 +0.01(+0.47%)
May 25, 2021 2.220 2.290 2.116 2.120 19,902 -0.19(-8.23%)
May 24, 2021 2.240 2.310 2.200 2.310 3,265 +0.14(+6.45%)
May 21, 2021 2.150 2.170 2.120 2.170 6,634 +0.06(+2.84%)
May 20, 2021 2.200 2.200 2.080 2.110 17,836 -0.09(-4.09%)
May 19, 2021 2.229 2.250 2.190 2.200 5,951 -0.10(-4.35%)
May 18, 2021 2.235 2.330 2.235 2.300 11,720 +0.07(+3.14%)
May 17, 2021 2.230 2.276 2.230 2.230 15,112 +0.02(+0.77%)
May 14, 2021 2.229 2.265 2.210 2.213 6,342 -0.05(-2.28%)
May 13, 2021 2.300 2.300 2.260 2.264 17,118 +0.00(+0.20%)
May 12, 2021 2.250 2.300 2.250 2.260 4,412 -0.09(-3.83%)
May 11, 2021 2.280 2.350 2.220 2.350 5,623 -0.01(-0.42%)
May 10, 2021 2.470 2.519 2.320 2.360 13,451 -0.08(-3.25%)
May 07, 2021 2.450 2.480 2.420 2.439 3,629 -0.00(-0.03%)
May 06, 2021 2.467 2.479 2.410 2.440 24,852 -0.03(-1.21%)
May 05, 2021 2.395 2.478 2.390 2.470 3,059 +0.02(+0.82%)
May 04, 2021 2.450 2.462 2.440 2.450 7,707 +0.00(+0.00%)
May 03, 2021 2.450 2.480 2.450 2.450 19,873 -0.01(-0.41%)
Apr 30, 2021 2.480 2.490 2.450 2.460 20,700 -0.03(-1.20%)
Apr 29, 2021 2.700 2.700 2.471 2.490 34,012 -0.05(-1.97%)
Apr 28, 2021 2.560 2.560 2.387 2.540 39,717 +0.07(+2.88%)
Apr 27, 2021 2.450 2.482 2.430 2.469 5,008 +0.04(+1.60%)
Apr 26, 2021 2.410 2.470 2.410 2.430 16,525 -0.03(-1.34%)
Apr 23, 2021 2.430 2.463 2.420 2.463 9,000 +0.03(+1.35%)
Apr 22, 2021 2.440 2.450 2.384 2.430 15,453 -0.05(-2.02%)
Apr 21, 2021 2.386 2.480 2.380 2.480 12,082 +0.08(+3.33%)
Apr 20, 2021 2.477 2.490 2.350 2.400 38,282 -0.09(-3.43%)
Apr 19, 2021 2.500 2.580 2.430 2.485 16,320 -0.01(-0.59%)
Apr 16, 2021 2.542 2.542 2.500 2.500 6,800 -0.03(-1.30%)
Apr 15, 2021 2.600 2.648 2.500 2.533 43,238 -0.02(-0.67%)
Apr 14, 2021 2.720 2.720 2.550 2.550 26,023 -0.17(-6.25%)
Apr 13, 2021 2.650 2.720 2.622 2.720 16,467 +0.08(+3.12%)
Apr 12, 2021 2.750 2.765 2.638 2.638 25,823 -0.12(-4.25%)
Apr 09, 2021 2.750 2.790 2.670 2.755 51,900 +0.04(+1.47%)
Apr 08, 2021 2.550 2.825 2.475 2.715 90,186 +0.25(+10.37%)
Apr 07, 2021 2.450 2.484 2.390 2.460 3,627 -0.02(-0.81%)
Apr 06, 2021 2.425 2.510 2.400 2.480 45,045 +0.00(+0.00%)
Apr 05, 2021 2.566 2.645 2.480 2.480 14,559 -0.09(-3.60%)
Apr 01, 2021 2.590 2.590 2.530 2.572 9,300 +0.01(+0.25%)
Mar 31, 2021 2.560 2.700 2.560 2.566 6,416 -0.02(-0.93%)
Mar 30, 2021 2.670 2.670 2.560 2.590 9,127 -0.10(-3.70%)
Mar 29, 2021 2.760 2.780 2.680 2.690 15,261 -0.03(-1.19%)
Mar 26, 2021 2.725 2.752 2.709 2.722 6,300 +0.01(+0.31%)
Mar 25, 2021 2.780 2.783 2.670 2.713 11,612 -0.10(-3.46%)
Mar 24, 2021 2.790 2.940 2.790 2.811 16,381 -0.04(-1.38%)
Mar 23, 2021 3.030 3.030 2.821 2.850 19,213 -0.11(-3.72%)
Mar 22, 2021 2.904 3.050 2.891 2.960 49,231 +0.16(+5.58%)
Mar 19, 2021 2.870 2.870 2.770 2.804 30,600 +0.00(+0.13%)
Mar 18, 2021 2.740 2.898 2.711 2.800 38,584 +0.06(+2.19%)
Mar 17, 2021 2.825 2.825 2.648 2.740 19,954 -0.06(-2.14%)
Mar 16, 2021 2.850 2.880 2.800 2.800 34,622 -0.00(-0.08%)
Mar 15, 2021 2.600 3.020 2.600 2.802 74,722 +0.24(+9.46%)
Mar 12, 2021 2.500 2.570 2.460 2.560 15,600 +0.06(+2.40%)
Mar 11, 2021 2.430 2.500 2.300 2.500 40,878 +0.11(+4.60%)
Mar 10, 2021 2.510 2.510 2.300 2.390 83,064 +0.02(+1.06%)
Mar 09, 2021 2.461 2.480 2.330 2.365 78,854 -0.00(-0.21%)
Mar 08, 2021 2.500 2.580 2.342 2.370 93,789 -0.03(-1.25%)
Mar 05, 2021 2.571 2.700 2.360 2.400 119,700 -0.02(-0.83%)
Mar 04, 2021 2.545 2.680 2.420 2.420 329,397 -0.03(-1.22%)
Mar 03, 2021 2.582 2.582 2.450 2.450 5,113 -0.20(-7.55%)
Mar 02, 2021 2.701 2.701 2.650 2.650 3,534 +0.03(+1.24%)
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.