Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	0.3500	0.3647	0.3500	0.3569	13,523	-0.00(-0.39%)
May 08, 2026	0.3660	0.3714	0.3583	0.3583	29,288	-0.01(-3.06%)
May 07, 2026	0.3829	0.4022	0.3696	0.3696	24,347	-0.01(-1.65%)
May 06, 2026	0.3720	0.3758	0.3720	0.3758	250	+0.00(+0.13%)
May 05, 2026	0.3620	0.3753	0.3620	0.3753	35,397	+0.01(+1.38%)
May 04, 2026	0.3702	0.3702	0.3702	0.3702	200	-0.01(-1.59%)
May 01, 2026	0.3813	0.3813	0.3762	0.3762	54,244	-0.02(-4.13%)
Apr 29, 2026				0.3924	50	+0.01(+1.40%)
Apr 28, 2026	0.3719	0.3870	0.3719	0.3870	333	-0.00(-0.51%)
Apr 27, 2026	0.3890	0.3894	0.3890	0.3890	12,250	-0.02(-4.26%)
Apr 24, 2026	0.3956	0.4063	0.3956	0.4063	11,345	+0.01(+3.44%)
Apr 23, 2026	0.4256	0.4259	0.3928	0.3928	23,803	-0.04(-8.54%)
Apr 22, 2026	0.4100	0.4295	0.3979	0.4295	34,500	+0.00(+1.04%)
Apr 20, 2026				0.4251	0	-0.01(-3.28%)
Apr 17, 2026	0.4054	0.4395	0.4050	0.4395	89,510	+0.05(+12.32%)
Apr 16, 2026	0.4268	0.4268	0.3913	0.3913	25,100	-0.01(-3.57%)
Apr 15, 2026	0.3936	0.4399	0.3867	0.4058	238,585	+0.02(+4.05%)
Apr 14, 2026	0.3784	0.3900	0.3752	0.3900	71,872	+0.00(+0.00%)
Apr 13, 2026	0.3380	0.3900	0.3380	0.3900	4,725	+0.03(+9.24%)
Apr 09, 2026				0.3570	62	+0.01(+2.88%)
Apr 08, 2026	0.3700	0.3700	0.3470	0.3470	20,900	-0.01(-2.80%)
Apr 07, 2026	0.3587	0.3587	0.3570	0.3570	38,310	-0.01(-3.09%)
Apr 06, 2026	0.3684	0.3790	0.3684	0.3684	1,789	-0.01(-2.77%)
Apr 02, 2026	0.3524	0.3789	0.3524	0.3789	14,020	+0.01(+2.16%)
Apr 01, 2026	0.3581	0.3709	0.3581	0.3709	31,512	+0.01(+3.89%)
Mar 31, 2026	0.3451	0.3591	0.3451	0.3570	15,000	+0.01(+1.59%)
Mar 30, 2026	0.3436	0.3558	0.3436	0.3514	10,025	-0.00(-0.73%)
Mar 27, 2026	0.3520	0.3584	0.3520	0.3540	30,000	+0.00(+0.57%)
Mar 26, 2026	0.3549	0.3573	0.3520	0.3520	17,200	-0.02(-4.66%)
Mar 25, 2026	0.3450	0.3692	0.3396	0.3692	27,020	+0.03(+8.27%)
Mar 24, 2026	0.3458	0.3480	0.3410	0.3410	10,100	-0.01(-3.23%)
Mar 23, 2026	0.3524	0.3524	0.3524	0.3524	150	-0.01(-3.82%)
Mar 20, 2026	0.3664	0.3664	0.3664	0.3664	217	+0.00(+0.47%)
Mar 19, 2026	0.3647	0.3647	0.3631	0.3647	22,600	-0.00(-0.90%)
Mar 18, 2026	0.3769	0.3769	0.3680	0.3680	10,100	+0.00(+0.00%)
Mar 17, 2026	0.3680	0.3680	0.3680	0.3680	300	+0.01(+3.37%)
Mar 16, 2026	0.3640	0.3640	0.3545	0.3560	10,236	+0.00(+1.17%)
Mar 13, 2026	0.3511	0.3519	0.3511	0.3519	277	-0.02(-4.61%)
Mar 12, 2026	0.3689	0.3689	0.3689	0.3689	7,945	-0.02(-4.41%)
Mar 11, 2026	0.3718	0.3859	0.3718	0.3859	8,475	+0.02(+4.81%)
Mar 10, 2026	0.3640	0.3682	0.3640	0.3682	2,850	+0.02(+6.72%)
Mar 09, 2026	0.3421	0.3590	0.3421	0.3450	91,360	-0.00(-0.26%)
Mar 06, 2026	0.3511	0.3575	0.3459	0.3459	33,492	-0.02(-4.82%)
Mar 05, 2026	0.3634	0.3634	0.3634	0.3634	5,056	+0.01(+2.08%)
Mar 04, 2026	0.3560	0.3560	0.3560	0.3560	2,000	-0.01(-1.66%)
Mar 03, 2026	0.3580	0.3640	0.3580	0.3620	19,500	+0.00(+0.56%)

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 Privacy Policy and Terms Of Service.

Financial News

Rubicon Organics Inc (OP:ROMJF)

Historical Prices

Popular Pages