Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.3739	0.4140	0.3700	0.3924	64,739	+0.01(+1.40%)
Apr 28, 2026	0.3719	0.3870	0.3719	0.3870	333	-0.00(-0.51%)
Apr 27, 2026	0.3890	0.3894	0.3890	0.3890	12,250	-0.02(-4.26%)
Apr 24, 2026	0.3956	0.4063	0.3956	0.4063	11,345	+0.01(+3.44%)
Apr 23, 2026	0.4256	0.4259	0.3928	0.3928	23,803	-0.04(-8.54%)
Apr 22, 2026	0.4100	0.4295	0.3979	0.4295	34,500	+0.00(+1.04%)
Apr 20, 2026				0.4251	0	-0.01(-3.28%)
Apr 17, 2026	0.4054	0.4395	0.4050	0.4395	89,510	+0.05(+12.32%)
Apr 16, 2026	0.4268	0.4268	0.3913	0.3913	25,100	-0.01(-3.57%)
Apr 15, 2026	0.3936	0.4399	0.3867	0.4058	238,585	+0.02(+4.05%)
Apr 14, 2026	0.3784	0.3900	0.3752	0.3900	71,872	+0.00(+0.00%)
Apr 13, 2026	0.3380	0.3900	0.3380	0.3900	4,725	+0.03(+9.24%)
Apr 09, 2026				0.3570	62	+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.

File a claim

Action Teams

Contact support

Rubicon Organics Inc (OP:ROMJF)

Historical Prices