About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP:ROMJF)

0.3680 +0.0051 (+1.41%)
Streaming Delayed Price Updated: 12:44 PM EST, Jan 6, 2026 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 (%)
Jan 05, 2026 0.3520 0.3734 0.3519 0.3629 36,205 +0.01(+2.66%)
Jan 02, 2026 0.3510 0.3535 0.3430 0.3535 8,876 +0.00(+0.77%)
Dec 31, 2025 0.3583 0.3583 0.3508 0.3508 2,500 -0.01(-2.56%)
Dec 30, 2025 0.3671 0.3810 0.3600 0.3600 9,033 +0.00(+0.00%)
Dec 29, 2025 0.3563 0.3666 0.3520 0.3600 21,663 -0.02(-5.26%)
Dec 26, 2025 0.3800 0.3800 0.3800 0.3800 13,932 +0.03(+7.34%)
Dec 24, 2025 0.3559 0.3559 0.3540 0.3540 12,499 -0.01(-1.48%)
Dec 23, 2025 0.3593 0.3593 0.3593 0.3593 2,000 +0.01(+4.21%)
Dec 22, 2025 0.3369 0.3485 0.3332 0.3448 38,711 -0.02(-5.04%)
Dec 18, 2025 0.3631 28,500 -0.01(-2.91%)
Dec 17, 2025 0.3692 0.3745 0.3500 0.3740 25,390 +0.01(+3.06%)
Dec 16, 2025 0.3735 0.3759 0.3629 0.3629 28,713 +0.02(+5.31%)
Dec 15, 2025 0.3545 0.3660 0.3446 0.3446 119,015 -0.02(-5.25%)
Dec 12, 2025 0.3630 0.3710 0.3600 0.3637 104,900 +0.02(+7.07%)
Dec 11, 2025 0.3384 0.3397 0.3384 0.3397 885 +0.00(+0.24%)
Dec 10, 2025 0.3432 0.3432 0.3376 0.3389 6,511 +0.00(+1.41%)
Dec 09, 2025 0.3316 0.3418 0.3316 0.3342 30,100 +0.01(+1.74%)
Dec 08, 2025 0.3345 0.3420 0.3285 0.3285 19,885 -0.00(-0.76%)
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%)
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.
© 2025 FinancialContent. All rights reserved.