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 31, 2019 2.145 2.150 2.145 2.150 1,600 -0.05(-2.27%)
May 30, 2019 2.250 2.270 2.200 2.200 1,604 -0.04(-1.69%)
May 29, 2019 2.270 2.270 2.238 2.238 318 -0.06(-2.70%)
May 28, 2019 2.298 2.300 2.298 2.300 3,373 +0.04(+1.77%)
May 24, 2019 2.230 2.260 2.214 2.260 2,500 +0.03(+1.35%)
May 23, 2019 2.180 2.230 2.180 2.230 5,500 -0.02(-0.85%)
May 21, 2019 2.249 2.249 2.249 0 -0.06(-2.64%)
May 20, 2019 2.310 2.310 2.310 2.310 2,908 +0.11(+5.00%)
May 14, 2019 2.200 2.200 2.200 0 +0.04(+1.98%)
May 13, 2019 2.156 2.157 2.156 2.157 802 -0.04(-1.94%)
May 10, 2019 2.221 2.221 2.194 2.200 13,900 -0.03(-1.35%)
May 09, 2019 2.225 2.230 2.225 2.230 1,485 -0.04(-1.76%)
May 08, 2019 2.263 2.270 2.263 2.270 1,000 +0.03(+1.39%)
May 07, 2019 2.270 2.270 2.230 2.239 630 -0.07(-3.08%)
May 06, 2019 2.290 2.310 2.280 2.310 1,150 +0.00(+0.18%)
May 03, 2019 2.280 2.306 2.266 2.306 2,600 +0.07(+2.94%)
May 02, 2019 2.240 2.240 2.223 2.240 650 -0.02(-0.78%)
May 01, 2019 2.257 2.257 2.257 2.257 960 -0.05(-2.27%)
Apr 30, 2019 2.310 2.310 2.310 2.310 695 -0.03(-1.28%)
Apr 29, 2019 2.285 2.340 2.285 2.340 590 +0.05(+2.18%)
Apr 26, 2019 2.290 2.290 2.270 2.290 800 +0.06(+2.69%)
Apr 25, 2019 2.210 2.230 2.210 2.230 9,087 +0.03(+1.36%)
Apr 24, 2019 2.200 2.200 2.200 2.200 145 +0.01(+0.46%)
Apr 23, 2019 2.190 2.190 2.190 2.190 360 +0.03(+1.39%)
Apr 22, 2019 2.200 2.200 2.160 2.160 271 -0.03(-1.37%)
Apr 18, 2019 2.190 2.190 2.190 2.190 200 +0.01(+0.46%)
Apr 17, 2019 2.175 2.180 2.175 2.180 785 -0.01(-0.46%)
Apr 16, 2019 2.250 2.250 2.190 2.190 3,000 -0.10(-4.37%)
Apr 15, 2019 2.371 2.371 2.290 2.290 658 -0.11(-4.58%)
Apr 12, 2019 2.420 2.420 2.400 2.400 2,100 +0.09(+4.01%)
Apr 11, 2019 2.397 2.397 2.299 2.308 6,840 -0.10(-4.17%)
Apr 10, 2019 2.413 2.420 2.408 2.408 19,100 -0.02(-0.82%)
Apr 09, 2019 2.260 2.428 2.260 2.428 13,764 +0.03(+1.16%)
Apr 08, 2019 2.400 2.465 2.376 2.400 1,130 +0.00(+0.20%)
Apr 05, 2019 2.370 2.395 2.370 2.395 800 +0.01(+0.58%)
Apr 04, 2019 2.380 2.415 2.350 2.382 3,250 +0.00(+0.07%)
Apr 03, 2019 2.400 2.440 2.355 2.380 10,569 -0.03(-1.24%)
Apr 02, 2019 2.287 2.460 2.287 2.410 8,265 -0.09(-3.60%)
Apr 01, 2019 2.296 2.500 2.260 2.500 4,389 +0.26(+11.61%)
Mar 29, 2019 2.280 2.280 2.240 2.240 1,000 +0.01(+0.60%)
Mar 28, 2019 2.227 2.227 2.227 19 +0.00(+0.00%)
Mar 27, 2019 2.185 2.227 2.185 2.227 3,000 +0.01(+0.23%)
Mar 26, 2019 2.221 2.221 2.221 2.221 2,083 -0.00(-0.17%)
Mar 25, 2019 2.250 2.250 2.220 2.225 2,574 -0.10(-4.25%)
Mar 22, 2019 2.284 2.324 2.230 2.324 3,800 +0.08(+3.36%)
Mar 21, 2019 2.236 2.248 2.236 2.248 1,100 +0.02(+0.71%)
Mar 20, 2019 2.294 2.300 2.233 2.233 2,621 -0.07(-3.04%)
Mar 19, 2019 2.327 2.327 2.303 2.303 857 +0.02(+1.00%)
Mar 18, 2019 2.050 2.285 2.050 2.280 57,745 +0.05(+2.12%)
Mar 15, 2019 2.240 2.249 2.206 2.232 3,000 -0.02(-0.78%)
Mar 14, 2019 2.248 2.250 2.240 2.250 7,200 +0.00(+0.00%)
Mar 13, 2019 2.259 2.259 2.250 2.250 827 +0.04(+1.74%)
Mar 12, 2019 2.240 2.250 2.212 2.212 1,049 -0.02(-0.83%)
Mar 11, 2019 2.240 2.240 2.230 2.230 2,500 +0.03(+1.22%)
Mar 08, 2019 2.195 2.350 2.195 2.203 5,900 +0.04(+2.00%)
Mar 07, 2019 2.160 2.160 2.160 2.160 690 -0.06(-2.51%)
Mar 06, 2019 2.291 2.291 2.216 2.216 4,446 -0.07(-3.25%)
Mar 05, 2019 2.250 2.290 2.195 2.290 3,981 -0.03(-1.22%)
Mar 04, 2019 2.335 2.390 2.300 2.318 6,710 -0.09(-3.61%)
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.