Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP:ROMJF)

0.3164 +0.0024 (+0.76%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jul 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 24, 2025 0.3192 0.3229 0.3101 0.3140 144,845 -0.00(-1.23%)
Jul 23, 2025 0.3165 0.3245 0.3128 0.3179 81,650 -0.00(-0.47%)
Jul 22, 2025 0.3202 0.3202 0.3108 0.3194 81,351 -0.01(-1.87%)
Jul 21, 2025 0.3300 0.3300 0.3089 0.3255 114,412 +0.00(+0.81%)
Jul 18, 2025 0.3327 0.3327 0.3229 0.3229 6,501 -0.01(-3.09%)
Jul 17, 2025 0.3392 0.3392 0.3332 0.3332 1,775 -0.01(-1.54%)
Jul 16, 2025 0.3384 0.3384 0.3384 0.3384 500 +0.01(+1.71%)
Jul 15, 2025 0.3500 0.3500 0.3327 0.3327 5,550 -0.02(-4.67%)
Jul 14, 2025 0.3459 0.3538 0.3342 0.3490 1,947 -0.01(-2.35%)
Jul 11, 2025 0.3420 0.3609 0.3372 0.3574 23,598 +0.00(+1.33%)
Jul 10, 2025 0.3530 0.3553 0.3328 0.3527 37,419 -0.01(-1.67%)
Jul 09, 2025 0.3620 0.3686 0.3530 0.3587 38,062 -0.00(-0.36%)
Jul 08, 2025 0.3842 0.3910 0.3600 0.3600 20,942 -0.03(-7.24%)
Jul 07, 2025 0.3645 0.3910 0.3607 0.3881 20,785 +0.05(+14.15%)
Jul 03, 2025 0.3400 0.3400 0.3400 0.3400 12,200 +0.02(+6.25%)
Jul 02, 2025 0.3222 0.3278 0.3167 0.3200 94,160 +0.00(+1.04%)
Jul 01, 2025 0.3193 0.3193 0.3167 0.3167 1,754 -0.00(-1.03%)
Jun 30, 2025 0.3163 0.3200 0.2979 0.3200 73,065 +0.01(+2.17%)
Jun 27, 2025 0.3112 0.3132 0.3100 0.3132 17,300 +0.00(+1.03%)
Jun 26, 2025 0.3200 0.3200 0.3070 0.3100 23,736 +0.01(+2.99%)
Jun 25, 2025 0.3010 0.3010 0.3010 0.3010 830 -0.01(-3.06%)
Jun 24, 2025 0.3100 0.3157 0.3022 0.3105 26,996 +0.00(+0.16%)
Jun 23, 2025 0.3000 0.3100 0.2930 0.3100 3,700 +0.00(+1.31%)
Jun 20, 2025 0.2938 0.3060 0.2901 0.3060 40,338 +0.01(+2.41%)
Jun 18, 2025 0.2969 0.3000 0.2969 0.2988 20,624 -0.00(-1.61%)
Jun 17, 2025 0.3023 0.3037 0.3022 0.3037 1,625 +0.00(+0.70%)
Jun 16, 2025 0.3074 0.3074 0.3016 0.3016 334 -0.00(-1.57%)
Jun 13, 2025 0.3064 0.3064 0.3050 0.3064 7,250 +0.00(+0.43%)
Jun 12, 2025 0.3050 0.3051 0.3050 0.3051 5,300 +0.01(+1.67%)
Jun 11, 2025 0.3100 0.3100 0.3001 0.3001 3,255 -0.01(-2.06%)
Jun 10, 2025 0.3112 0.3120 0.3042 0.3064 34,780 -0.01(-2.73%)
Jun 09, 2025 0.3160 0.3199 0.3132 0.3150 17,155 -0.01(-1.56%)
Jun 06, 2025 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+1.65%)
Jun 05, 2025 0.3143 0.3148 0.3143 0.3148 2,500 -0.01(-1.62%)
Jun 04, 2025 0.3420 0.3420 0.3200 0.3200 10,259 +0.00(+0.09%)
Jun 03, 2025 0.3300 0.3300 0.3156 0.3197 11,700 +0.01(+3.33%)
Jun 02, 2025 0.3219 0.3219 0.3069 0.3094 28,325 +0.02(+6.98%)
May 30, 2025 0.2903 0.2905 0.2892 0.2892 4,375 -0.01(-1.93%)
May 29, 2025 0.2906 0.2949 0.2906 0.2949 5,000 +0.01(+3.51%)
May 28, 2025 0.2900 0.2918 0.2849 0.2849 17,606 -0.01(-1.76%)
May 27, 2025 0.2863 0.2900 0.2841 0.2900 11,100 +0.00(+0.35%)
May 23, 2025 0.2890 0.2950 0.2890 0.2890 6,000 -0.01(-2.76%)
May 22, 2025 0.3110 0.3110 0.2972 0.2972 1,900 +0.00(+0.41%)
May 21, 2025 0.2960 0.2960 0.2960 0.2960 57,103 +0.02(+5.71%)
May 20, 2025 0.2900 0.3200 0.2800 0.2800 29,990 -0.04(-12.23%)
May 16, 2025 0.3190 0 +0.01(+4.35%)
May 15, 2025 0.3131 0.3131 0.2991 0.3057 11,755 -0.00(-0.33%)
May 14, 2025 0.3050 0.3067 0.3017 0.3067 20,708 +0.01(+2.88%)
May 13, 2025 0.3000 0.3050 0.2945 0.2981 24,835 -0.01(-2.55%)
May 12, 2025 0.3059 0.3059 0.3059 0.3059 1,100 -0.01(-4.41%)
May 09, 2025 0.3200 0.3280 0.3090 0.3200 86,310 -0.01(-1.96%)
May 07, 2025 0.3264 500 -0.02(-5.12%)
May 06, 2025 0.3440 0.3440 0.3440 0.3440 131 -0.01(-1.71%)
May 05, 2025 0.3450 0.3500 0.3450 0.3500 650 +0.01(+2.04%)
May 02, 2025 0.3600 0.3600 0.3426 0.3430 2,842 -0.02(-4.91%)
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 Of Service.