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)

0.3450 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.3600 0.3617 0.3600 0.3600 3,418 -0.00(-0.47%)
Feb 27, 2026 0.3586 0.3710 0.3541 0.3617 23,327 +0.00(+0.75%)
Feb 25, 2026 0.3590 0 -0.00(-0.83%)
Feb 24, 2026 0.3640 0.3683 0.3611 0.3620 51,700 +0.00(+1.23%)
Feb 23, 2026 0.3525 0.3589 0.3525 0.3576 13,878 +0.01(+1.59%)
Feb 20, 2026 0.3520 0.3520 0.3520 0.3520 10,080 +0.01(+3.53%)
Feb 19, 2026 0.3280 0.3490 0.3280 0.3400 118,400 +0.01(+4.33%)
Feb 18, 2026 0.3259 0.3259 0.3259 0.3259 100 +0.01(+2.45%)
Feb 17, 2026 0.3255 0.3290 0.3152 0.3181 18,534 -0.00(-1.18%)
Feb 13, 2026 0.3228 0.3228 0.3219 0.3219 9,000 -0.01(-3.33%)
Feb 12, 2026 0.3304 0.3330 0.3304 0.3330 51,723 +0.01(+2.62%)
Feb 10, 2026 0.3245 1,001 +0.00(+1.37%)
Feb 09, 2026 0.3211 0.3291 0.3200 0.3201 15,343 -0.01(-1.96%)
Feb 06, 2026 0.3214 0.3287 0.3214 0.3265 14,525 -0.00(-0.76%)
Feb 05, 2026 0.3210 0.3290 0.3204 0.3290 58,945 -0.00(-0.99%)
Feb 04, 2026 0.3323 0.3323 0.3323 0.3323 200 -0.00(-0.30%)
Feb 03, 2026 0.3333 0.3333 0.3333 0.3333 17,800 +0.00(+0.03%)
Feb 02, 2026 0.3369 0.3369 0.3300 0.3332 17,700 -0.00(-0.36%)
Jan 30, 2026 0.3309 0.3371 0.3309 0.3344 8,758 -0.00(-0.45%)
Jan 29, 2026 0.3359 0.3359 0.3299 0.3359 1,100 +0.00(+0.66%)
Jan 28, 2026 0.3312 0.3337 0.3312 0.3337 10,000 -0.01(-1.85%)
Jan 27, 2026 0.3224 0.3400 0.3010 0.3400 21,300 +0.02(+7.49%)
Jan 26, 2026 0.3306 0.3367 0.3163 0.3163 33,766 -0.03(-8.93%)
Jan 23, 2026 0.3456 0.3473 0.3343 0.3473 63,547 +0.01(+1.46%)
Jan 22, 2026 0.3428 0.3620 0.3423 0.3423 19,104 -0.01(-2.62%)
Jan 21, 2026 0.3550 0.3600 0.3493 0.3515 9,460 -0.01(-1.87%)
Jan 20, 2026 0.3500 0.3582 0.3500 0.3582 1,285 +0.00(+0.06%)
Jan 16, 2026 0.3580 0.3580 0.3580 0.3580 320 +0.00(+0.85%)
Jan 15, 2026 0.3650 0.3650 0.3529 0.3550 40,402 -0.00(-1.09%)
Jan 14, 2026 0.3545 0.3616 0.3520 0.3589 60,815 -0.00(-0.86%)
Jan 13, 2026 0.3550 0.3620 0.3543 0.3620 77,400 +0.00(+0.30%)
Jan 12, 2026 0.3600 0.3609 0.3600 0.3609 9,730 +0.01(+1.66%)
Jan 09, 2026 0.3600 0.3669 0.3550 0.3550 92,500 -0.00(-1.11%)
Jan 08, 2026 0.3492 0.3590 0.3492 0.3590 12,090 -0.00(-0.58%)
Jan 07, 2026 0.3620 0.3620 0.3514 0.3611 74,691 -0.01(-1.88%)
Jan 06, 2026 0.3631 0.3680 0.3543 0.3680 45,110 +0.01(+1.41%)
Jan 05, 2026 0.3520 0.3734 0.3519 0.3629 36,205 +0.01(+2.66%)
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.