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

Rubicon Organics Inc (OP: ROMJF )

0.3161 +0.0186 (+6.25%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 0.3200 0.3230 0.2975 0.2975 18,772 -0.02(-4.95%)
Mar 07, 2025 0.3100 0.3130 0.3016 0.3130 11,477 +0.01(+2.93%)
Mar 06, 2025 0.3140 0.3140 0.3041 0.3041 2,805 -0.02(-7.57%)
Mar 04, 2025 0.3290 58 -0.00(-1.20%)
Mar 03, 2025 0.3000 0.3670 0.2900 0.3330 415,195 +0.05(+16.52%)
Feb 28, 2025 0.2889 0.2889 0.2791 0.2858 5,105 -0.00(-1.11%)
Feb 27, 2025 0.2709 0.2890 0.2709 0.2890 13,570 +0.02(+5.55%)
Feb 26, 2025 0.2678 0.2768 0.2678 0.2738 21,900 -0.01(-4.93%)
Feb 21, 2025 0.2880 10 -0.01(-3.49%)
Feb 19, 2025 0.2984 0 +0.02(+6.57%)
Feb 18, 2025 0.2800 0.2800 0.2800 0.2800 4,000 -0.00(-0.32%)
Feb 14, 2025 0.2830 0.2850 0.2809 0.2809 15,024 -0.00(-0.74%)
Feb 13, 2025 0.2721 0.2830 0.2710 0.2830 3,300 +0.01(+3.28%)
Feb 12, 2025 0.2740 0.2740 0.2598 0.2740 4,890 -0.00(-0.25%)
Feb 11, 2025 0.2775 0.2775 0.2600 0.2747 20,254 -0.02(-6.56%)
Feb 07, 2025 0.2940 57 +0.02(+7.14%)
Feb 06, 2025 0.2744 0.2744 0.2744 0.2744 100 -0.02(-7.70%)
Feb 05, 2025 0.2471 0.2973 0.2471 0.2973 5,880 +0.04(+17.00%)
Feb 04, 2025 0.2500 0.2541 0.2500 0.2541 2,450 +0.02(+7.62%)
Feb 03, 2025 0.2325 0.2400 0.2260 0.2361 104,062 -0.00(-1.62%)
Jan 31, 2025 0.2575 0.2610 0.2400 0.2400 76,920 -0.02(-6.83%)
Jan 30, 2025 0.2590 0.2635 0.2576 0.2576 7,600 -0.02(-8.00%)
Jan 29, 2025 0.2800 0.2800 0.2800 0.2800 800 +0.00(+0.11%)
Jan 28, 2025 0.2500 0.2797 0.2500 0.2797 5,895 +0.01(+4.25%)
Jan 27, 2025 0.2683 0.2683 0.2683 0.2683 1,175 -0.01(-4.52%)
Jan 22, 2025 0.2810 75 -0.01(-3.54%)
Jan 21, 2025 0.2913 0.2913 0.2913 0.2913 700 +0.02(+8.09%)
Jan 16, 2025 0.2695 0 -0.02(-6.81%)
Jan 15, 2025 0.2900 0.2934 0.2892 0.2892 3,380 +0.00(+0.10%)
Jan 14, 2025 0.2889 0.2889 0.2889 0.2889 250 -0.02(-6.54%)
Jan 13, 2025 0.3112 0.3112 0.2971 0.3091 3,581 +0.01(+4.43%)
Jan 10, 2025 0.2800 0.3037 0.2787 0.2960 116,125 -0.04(-10.98%)
Jan 08, 2025 0.3325 0.3325 0.3325 0.3325 4,000 -0.01(-3.90%)
Jan 07, 2025 0.3287 0.3460 0.3287 0.3460 1,925 +0.01(+2.25%)
Jan 06, 2025 0.3510 0.3510 0.3384 0.3384 2,886 -0.01(-1.66%)
Jan 03, 2025 0.3448 0.3448 0.3407 0.3441 44,003 +0.01(+3.49%)
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.