Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.2360 -0.0031 (-1.30%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2272 0.2360 0.2272 0.2360 36,700 -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%)
Oct 01, 2024 0.3044 0 -0.01(-4.49%)
Sep 30, 2024 0.3309 0.3309 0.3187 0.3187 30,720 -0.00(-0.41%)
Sep 26, 2024 0.3200 30 +0.00(+0.00%)
Sep 25, 2024 0.3200 0.3200 0.3200 0.3200 3,300 +0.00(+0.72%)
Sep 24, 2024 0.3177 0.3177 0.3177 0.3177 4,000 -0.02(-7.08%)
Sep 19, 2024 0.3419 145 +0.03(+10.29%)
Sep 16, 2024 0.3100 0 -0.03(-8.82%)
Sep 13, 2024 0.3625 0.3625 0.3267 0.3400 3,100 -0.01(-2.86%)
Sep 10, 2024 0.3500 20 -0.02(-5.41%)
Sep 06, 2024 0.3700 20 +0.01(+2.78%)
Sep 05, 2024 0.3560 0.3663 0.3560 0.3600 1,270 +0.00(+1.12%)
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.