Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rubicon Organics Inc
(OP:
ROMJF
)
0.2970
UNCHANGED
Streaming Delayed Price
Updated: 2:27 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2020
1.642
1.642
1.642
0
-0.13(-7.25%)
Jan 28, 2020
1.780
1.780
1.770
1.770
200
+0.01(+0.57%)
Jan 27, 2020
1.760
1.760
1.760
1.760
625
+0.00(+0.00%)
Jan 24, 2020
1.760
1.760
1.760
75
+0.00(+0.00%)
Jan 23, 2020
1.760
1.760
1.760
1.760
500
-0.08(-4.35%)
Jan 22, 2020
1.840
1.840
1.840
1.840
220
-0.02(-0.86%)
Jan 21, 2020
1.912
1.912
1.856
1.856
1,130
+0.02(+0.86%)
Jan 17, 2020
1.846
1.848
1.840
1.840
400
+0.02(+1.10%)
Jan 16, 2020
1.850
1.850
1.800
1.820
4,754
-0.03(-1.62%)
Jan 15, 2020
1.757
1.860
1.750
1.850
2,328
+0.19(+11.45%)
Jan 14, 2020
1.511
1.660
1.511
1.660
8,660
+0.18(+12.16%)
Jan 13, 2020
1.480
1.480
1.480
1.480
135
+0.06(+4.04%)
Jan 10, 2020
1.423
1.423
1.423
1.423
500
+0.09(+6.63%)
Jan 09, 2020
1.334
1.334
1.334
15
+0.00(+0.00%)
Jan 08, 2020
1.310
1.379
1.280
1.334
1,760
+0.03(+2.62%)
Jan 07, 2020
1.300
1.300
1.270
1.300
2,585
-0.04(-2.99%)
Jan 06, 2020
1.447
1.447
1.340
1.340
2,310
-0.08(-5.66%)
Jan 03, 2020
1.457
1.457
1.420
1.420
2,200
-0.06(-4.02%)
Jan 02, 2020
1.472
1.480
1.472
1.480
1,518
+0.03(+1.99%)
Dec 31, 2019
1.390
1.451
1.366
1.451
2,000
+0.04(+2.83%)
Dec 30, 2019
1.411
1.411
1.411
1.411
102
+0.11(+8.54%)
Dec 27, 2019
1.300
1.300
1.300
90
+0.00(+0.00%)
Dec 23, 2019
1.300
1.300
1.300
0
+0.00(+0.00%)
Dec 20, 2019
1.300
1.300
1.300
140
+0.00(+0.00%)
Dec 18, 2019
1.300
1.300
1.300
0
+0.14(+11.94%)
Dec 17, 2019
1.160
1.161
1.160
1.161
1,500
-0.00(-0.32%)
Dec 16, 2019
1.250
1.250
1.160
1.165
5,320
-0.01(-1.20%)
Dec 13, 2019
1.179
1.187
1.179
1.179
2,400
+0.02(+1.89%)
Dec 12, 2019
1.150
1.216
1.135
1.157
23,625
+0.16(+15.72%)
Dec 11, 2019
0.9926
1.010
0.9790
1.000
46,540
+0.00(+0.00%)
Dec 10, 2019
1.048
1.050
1.000
1.000
16,400
-0.09(-8.26%)
Dec 09, 2019
1.100
1.115
1.090
1.090
3,382
+0.04(+3.51%)
Dec 06, 2019
1.053
1.053
1.053
13
+0.00(+0.00%)
Dec 05, 2019
1.020
1.053
1.020
1.053
3,400
-0.04(-3.39%)
Dec 04, 2019
1.110
1.110
1.070
1.090
4,499
+0.01(+0.93%)
Dec 03, 2019
1.130
1.130
1.080
1.080
16,045
-0.04(-3.57%)
Dec 02, 2019
1.120
1.120
1.115
1.120
7,633
-0.00(-0.44%)
Nov 29, 2019
1.125
1.125
1.125
1.125
3,100
-0.04(-3.85%)
Nov 27, 2019
1.170
1.170
1.170
1.170
8,900
-0.04(-3.09%)
Nov 22, 2019
1.207
1.207
1.207
0
-0.02(-1.96%)
Nov 21, 2019
1.260
1.260
1.231
1.231
500
+0.03(+2.62%)
Nov 20, 2019
1.210
1.230
1.196
1.200
3,475
-0.05(-4.00%)
Nov 19, 2019
1.250
1.250
1.250
1.250
1,325
+0.05(+4.17%)
Nov 18, 2019
1.270
1.270
1.200
1.200
14,050
-0.08(-6.25%)
Nov 15, 2019
1.320
1.320
1.280
1.280
17,700
-0.03(-2.29%)
Nov 14, 2019
1.430
1.435
1.310
1.310
10,557
-0.09(-6.43%)
Nov 13, 2019
1.477
1.490
1.400
1.400
27,555
-0.02(-1.41%)
Nov 12, 2019
1.470
1.470
1.400
1.420
10,868
-0.10(-6.58%)
Nov 08, 2019
1.520
1.520
1.520
0
+0.02(+1.33%)
Nov 07, 2019
1.515
1.515
1.500
1.500
6,920
-0.03(-1.96%)
Nov 06, 2019
1.530
1.530
1.530
1.530
450
+0.02(+1.32%)
Nov 05, 2019
1.510
1.510
1.510
1.510
350
-0.02(-1.31%)
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
.