Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Rubicon Organics Inc (OP: ROMJF ) 0.3213 -0.0128 (-3.83%) Streaming Delayed Price Updated: 11:01 AM EDT, Jul 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 03, 2024 0.3090 0.3213 0.2960 0.3213 9,950 -0.01(-3.83%) Jul 02, 2024 0.3341 0.3341 0.3341 0.3341 5,000 -0.01(-2.34%) Jul 01, 2024 0.3526 0.3526 0.3421 0.3421 420 -0.01(-3.96%) Jun 28, 2024 0.2943 0.3562 0.2943 0.3562 8,718 +0.07(+25.73%) Jun 27, 2024 0.2833 0.2833 0.2833 0.2833 4,066 -0.00(-0.46%) Jun 26, 2024 0.2790 0.2846 0.2790 0.2846 609 +0.01(+2.08%) Jun 24, 2024 0.2788 0 -0.00(-0.54%) Jun 21, 2024 0.2803 0.2803 0.2803 0.2803 2,000 -0.01(-3.51%) Jun 20, 2024 0.3050 0.3050 0.2900 0.2905 21,000 -0.03(-10.28%) Jun 17, 2024 0.3238 0 -0.02(-6.42%) Jun 14, 2024 0.3460 0.3460 0.3460 0.3460 250 -0.02(-4.34%) Jun 13, 2024 0.3578 0.3670 0.3547 0.3617 60,200 +0.01(+3.79%) Jun 12, 2024 0.3650 0.3650 0.3485 0.3485 15,100 -0.02(-5.04%) Jun 10, 2024 0.3670 0 +0.04(+11.99%) Jun 07, 2024 0.3417 0.3510 0.3277 0.3277 32,649 -0.01(-3.05%) Jun 06, 2024 0.3162 0.3380 0.3162 0.3380 57,482 +0.00(+0.90%) Jun 04, 2024 0.3350 50 -0.01(-2.53%) Jun 03, 2024 0.3407 0.3437 0.3407 0.3437 2,575 +0.01(+1.63%) May 31, 2024 0.3410 0.3410 0.3250 0.3382 21,000 +0.01(+2.77%) May 30, 2024 0.3075 0.3291 0.3075 0.3291 2,500 +0.02(+7.34%) May 28, 2024 0.2872 0.3066 0.2780 0.3066 19,772 +0.01(+3.23%) May 23, 2024 0.2970 362 +0.00(+1.37%) May 22, 2024 0.2930 0.2930 0.2930 0.2930 46,000 +0.01(+2.81%) May 21, 2024 0.2840 0.2850 0.2840 0.2850 5,600 -0.01(-4.55%) May 20, 2024 0.2986 0.2986 0.2986 0.2986 1,500 -0.00(-0.47%) May 17, 2024 0.2904 0.3000 0.2904 0.3000 4,500 +0.02(+7.03%) May 16, 2024 0.3131 0.3305 0.2803 0.2803 95,821 -0.12(-30.67%) May 15, 2024 0.2595 0.4043 0.2540 0.4043 39,766 +0.14(+50.91%) May 14, 2024 0.2655 0.2679 0.2655 0.2679 20,025 -0.00(-0.78%) May 13, 2024 0.2741 0.2741 0.2700 0.2700 3,250 +0.02(+7.14%) May 10, 2024 0.2520 0.2520 0.2520 0.2520 366 -0.01(-2.89%) May 08, 2024 0.2595 20 +0.01(+3.80%) 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.