ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rubicon Organics Inc (OP:ROMJF)

0.3310 -0.0006 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.3251 0.3318 0.3250 0.3310 20,100 -0.00(-0.18%)
Dec 04, 2025 0.3324 0.3420 0.3261 0.3316 3,886 -0.00(-1.31%)
Dec 03, 2025 0.3401 0.3401 0.3260 0.3360 81,980 +0.02(+7.76%)
Dec 02, 2025 0.3200 0.3280 0.3098 0.3118 8,335 +0.01(+3.93%)
Dec 01, 2025 0.3400 0.3400 0.3000 0.3000 99,843 -0.03(-9.09%)
Nov 28, 2025 0.3279 0.3304 0.3279 0.3300 49,500 +0.00(+1.48%)
Nov 26, 2025 0.3131 0.3252 0.3130 0.3252 45,170 +0.01(+2.26%)
Nov 25, 2025 0.3176 0.3239 0.3120 0.3180 91,895 -0.00(-0.09%)
Nov 24, 2025 0.3200 0.3259 0.3151 0.3183 93,485 -0.00(-0.25%)
Nov 21, 2025 0.3155 0.3207 0.3155 0.3191 25,100 +0.00(+1.46%)
Nov 20, 2025 0.2994 0.3195 0.2994 0.3145 18,541 +0.00(+0.80%)
Nov 19, 2025 0.3213 0.3213 0.3004 0.3120 52,330 -0.02(-4.62%)
Nov 18, 2025 0.3500 0.3500 0.3200 0.3271 116,905 -0.03(-7.70%)
Nov 17, 2025 0.3485 0.3812 0.3470 0.3544 297,314 -0.03(-6.74%)
Nov 14, 2025 0.3797 0.3900 0.3694 0.3800 89,617 +0.00(+0.93%)
Nov 13, 2025 0.3864 0.3899 0.3662 0.3765 72,081 +0.00(+1.16%)
Nov 12, 2025 0.3400 0.3800 0.3400 0.3722 33,567 +0.02(+5.86%)
Nov 11, 2025 0.3768 0.3768 0.3516 0.3516 59,908 -0.01(-1.68%)
Nov 10, 2025 0.3381 0.3769 0.3381 0.3576 6,830 +0.00(+1.42%)
Nov 07, 2025 0.3430 0.3526 0.3413 0.3526 12,255 +0.01(+3.04%)
Nov 06, 2025 0.3505 0.3505 0.3422 0.3422 3,173 -0.01(-3.17%)
Nov 05, 2025 0.3499 0.3590 0.3499 0.3534 7,100 +0.00(+0.66%)
Nov 04, 2025 0.3580 0.3580 0.3482 0.3511 15,105 -0.01(-2.31%)
Nov 03, 2025 0.3438 0.3594 0.3438 0.3594 94,797 +0.02(+7.25%)
Oct 31, 2025 0.3575 0.3575 0.3245 0.3351 23,667 -0.02(-6.29%)
Oct 30, 2025 0.3599 0.3673 0.3500 0.3576 36,086 -0.02(-4.26%)
Oct 29, 2025 0.3864 0.3864 0.3735 0.3735 1,990 +0.00(+0.40%)
Oct 28, 2025 0.3863 0.3870 0.3708 0.3720 4,819 -0.00(-0.80%)
Oct 27, 2025 0.3761 0.3761 0.3750 0.3750 6,237 -0.02(-4.58%)
Oct 24, 2025 0.3754 0.3930 0.3752 0.3930 75,000 +0.01(+2.16%)
Oct 23, 2025 0.3847 0.3847 0.3847 0.3847 284 -0.00(-0.03%)
Oct 22, 2025 0.3840 0.3950 0.3824 0.3848 126,964 -0.03(-7.28%)
Oct 21, 2025 0.4150 0.4150 0.4047 0.4150 21,846 +0.01(+2.57%)
Oct 20, 2025 0.4031 0.4189 0.3912 0.4046 21,790 +0.00(+0.90%)
Oct 17, 2025 0.3900 0.4010 0.3772 0.4010 99,076 -0.01(-1.30%)
Oct 16, 2025 0.3767 0.4071 0.3764 0.4063 55,240 +0.01(+2.58%)
Oct 15, 2025 0.3930 0.4040 0.3790 0.3961 75,615 -0.00(-1.00%)
Oct 14, 2025 0.3930 0.4001 0.3930 0.4001 29,110 -0.00(-0.77%)
Oct 13, 2025 0.3890 0.4032 0.3890 0.4032 3,727 +0.00(+0.65%)
Oct 10, 2025 0.4100 0.4200 0.3930 0.4006 28,460 -0.02(-4.30%)
Oct 09, 2025 0.4245 0.4400 0.4018 0.4186 24,515 -0.01(-1.37%)
Oct 08, 2025 0.4288 0.4395 0.4148 0.4244 91,658 -0.01(-2.57%)
Oct 07, 2025 0.4258 0.4600 0.4219 0.4356 159,370 +0.01(+1.44%)
Oct 06, 2025 0.4215 0.4294 0.4212 0.4294 34,868 +0.02(+3.97%)
Oct 03, 2025 0.4110 0.4230 0.4110 0.4130 18,845 -0.00(-0.05%)
Oct 02, 2025 0.4300 0.4414 0.4132 0.4132 104,303 -0.00(-0.31%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.