MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.3429 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, Aug 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2024 0.3490 0.3490 0.3429 0.3429 13,500 -0.01(-1.75%)
Aug 08, 2024 0.3490 0.3490 0.3490 0.3490 13,625 +0.00(+0.00%)
Aug 06, 2024 0.3490 0 +0.02(+7.38%)
Aug 01, 2024 0.3250 0 -0.02(-6.47%)
Jul 31, 2024 0.3500 0.3500 0.3475 0.3475 5,684 +0.00(+0.00%)
Jul 30, 2024 0.3475 0.3475 0.3475 0.3475 3,000 -0.00(-0.71%)
Jul 29, 2024 0.3500 0.3500 0.2850 0.3500 28,508 +0.00(+0.00%)
Jul 25, 2024 0.3500 0 -0.01(-2.51%)
Jul 17, 2024 0.3590 66 +0.04(+13.61%)
Jul 16, 2024 0.3276 0.3276 0.3160 0.3160 2,100 +0.01(+3.61%)
Jul 15, 2024 0.3057 0.3057 0.3050 0.3050 234 -0.01(-3.79%)
Jul 12, 2024 0.3169 0.3170 0.3169 0.3170 6,000 +0.01(+1.93%)
Jul 11, 2024 0.3329 0.3329 0.3110 0.3110 27,367 -0.02(-5.76%)
Jul 10, 2024 0.3300 0.3300 0.3300 0.3300 1,534 -0.01(-2.37%)
Jul 09, 2024 0.3380 0.3380 0.3380 0.3380 200 +0.02(+5.30%)
Jul 08, 2024 0.3500 0.3500 0.3210 0.3210 842 -0.03(-8.29%)
Jul 05, 2024 0.3322 0.3500 0.3322 0.3500 27,885 +0.03(+8.93%)
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%)
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.
TOP
Email a Story