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 ) 0.2695 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EST, Jan 16, 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: 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 2025 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jan 02, 2025 0.3325 0.3325 0.3325 0.3325 510 +0.01(+1.62%) Dec 31, 2024 0.3272 0 -0.01(-2.39%) Dec 30, 2024 0.3245 0.3352 0.3200 0.3352 4,693 +0.01(+2.85%) Dec 27, 2024 0.3259 0.3259 0.3259 0.3259 10,000 +0.00(+0.03%) Dec 24, 2024 0.3258 0 +0.03(+8.60%) Dec 23, 2024 0.3000 0.3102 0.2950 0.3000 211,994 +0.00(+0.03%) Dec 20, 2024 0.2950 0.3000 0.2900 0.2999 167,478 +0.00(+1.66%) Dec 19, 2024 0.2883 0.3030 0.2673 0.2950 50,152 +0.01(+5.36%) Dec 18, 2024 0.2960 0.2960 0.2690 0.2800 190,266 +0.01(+2.75%) Dec 17, 2024 0.2672 0.2800 0.2672 0.2725 29,471 -0.00(-0.04%) Dec 16, 2024 0.2726 0.2726 0.2726 0.2726 5,034 +0.00(+0.22%) Dec 13, 2024 0.2559 0.2780 0.2537 0.2720 15,650 +0.01(+5.26%) Dec 12, 2024 0.2584 0.2584 0.2584 0.2584 177 -0.00(-0.62%) Dec 11, 2024 0.2700 0.2755 0.2600 0.2600 26,600 -0.01(-4.41%) Dec 10, 2024 0.2687 0.2757 0.2687 0.2720 5,200 -0.00(-1.48%) Dec 09, 2024 0.2820 0.2999 0.2700 0.2761 37,530 -0.00(-0.68%) Dec 06, 2024 0.2737 0.2800 0.2737 0.2780 27,210 +0.01(+3.73%) Dec 05, 2024 0.2604 0.2680 0.2604 0.2680 3,150 +0.00(+1.13%) Dec 03, 2024 0.2650 97 +0.00(+0.53%) Dec 02, 2024 0.2437 0.2730 0.2437 0.2636 76,423 +0.03(+11.69%) Nov 27, 2024 0.2360 0 -0.00(-1.30%) Nov 25, 2024 0.2391 0 -0.00(-0.99%) Nov 22, 2024 0.2451 0.2451 0.2320 0.2415 1,469 +0.03(+12.27%) Nov 21, 2024 0.2570 0.2570 0.2140 0.2151 570,715 -0.06(-21.78%) Nov 20, 2024 0.2850 0.2850 0.2750 0.2750 60,000 -0.01(-3.51%) Nov 19, 2024 0.2932 0.2932 0.2850 0.2850 300 +0.01(+4.97%) Nov 18, 2024 0.2715 0.2715 0.2715 0.2715 1,851 -0.00(-1.34%) Nov 15, 2024 0.2778 0.2778 0.2752 0.2752 2,600 -0.01(-3.44%) Nov 14, 2024 0.2553 0.2950 0.2553 0.2850 202,210 +0.03(+12.43%) Nov 13, 2024 0.2681 0.2681 0.2500 0.2535 29,100 -0.00(-1.02%) Nov 12, 2024 0.2600 0.2600 0.2561 0.2561 50,750 -0.02(-5.60%) Nov 11, 2024 0.2697 0.2724 0.2697 0.2713 3,339 -0.00(-0.55%) Nov 08, 2024 0.2728 0.2728 0.2728 0.2728 447 -0.01(-3.16%) Nov 07, 2024 0.2450 0.2817 0.2450 0.2817 700 +0.01(+3.60%) Nov 06, 2024 0.2860 0.2860 0.2712 0.2719 3,720 -0.01(-4.29%) Nov 05, 2024 0.2841 0.2841 0.2841 0.2841 500 -0.00(-0.32%) 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.
