Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP:ROMJF)

0.3570 +0.0100 (+2.88%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 9, 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 (%)
Apr 09, 2026 0.3580 0.3580 0.3570 0.3570 3,533 +0.01(+2.88%)
Apr 08, 2026 0.3700 0.3700 0.3470 0.3470 20,900 -0.01(-2.80%)
Apr 07, 2026 0.3587 0.3587 0.3570 0.3570 38,310 -0.01(-3.09%)
Apr 06, 2026 0.3684 0.3790 0.3684 0.3684 1,789 -0.01(-2.77%)
Apr 02, 2026 0.3524 0.3789 0.3524 0.3789 14,020 +0.01(+2.16%)
Apr 01, 2026 0.3581 0.3709 0.3581 0.3709 31,512 +0.01(+3.89%)
Mar 31, 2026 0.3451 0.3591 0.3451 0.3570 15,000 +0.01(+1.59%)
Mar 30, 2026 0.3436 0.3558 0.3436 0.3514 10,025 -0.00(-0.73%)
Mar 27, 2026 0.3520 0.3584 0.3520 0.3540 30,000 +0.00(+0.57%)
Mar 26, 2026 0.3549 0.3573 0.3520 0.3520 17,200 -0.02(-4.66%)
Mar 25, 2026 0.3450 0.3692 0.3396 0.3692 27,020 +0.03(+8.27%)
Mar 24, 2026 0.3458 0.3480 0.3410 0.3410 10,100 -0.01(-3.23%)
Mar 23, 2026 0.3524 0.3524 0.3524 0.3524 150 -0.01(-3.82%)
Mar 20, 2026 0.3664 0.3664 0.3664 0.3664 217 +0.00(+0.47%)
Mar 19, 2026 0.3647 0.3647 0.3631 0.3647 22,600 -0.00(-0.90%)
Mar 18, 2026 0.3769 0.3769 0.3680 0.3680 10,100 +0.00(+0.00%)
Mar 17, 2026 0.3680 0.3680 0.3680 0.3680 300 +0.01(+3.37%)
Mar 16, 2026 0.3640 0.3640 0.3545 0.3560 10,236 +0.00(+1.17%)
Mar 13, 2026 0.3511 0.3519 0.3511 0.3519 277 -0.02(-4.61%)
Mar 12, 2026 0.3689 0.3689 0.3689 0.3689 7,945 -0.02(-4.41%)
Mar 11, 2026 0.3718 0.3859 0.3718 0.3859 8,475 +0.02(+4.81%)
Mar 10, 2026 0.3640 0.3682 0.3640 0.3682 2,850 +0.02(+6.72%)
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%)
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.