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 (%)
Dec 31, 2021
1.510
1.510
1.510
100
-0.01(-0.98%)
Dec 30, 2021
1.484
1.550
1.484
1.525
5,300
+0.05(+3.28%)
Dec 29, 2021
1.448
1.476
1.440
1.476
7,550
+0.04(+2.89%)
Dec 28, 2021
1.446
1.446
1.435
1.435
1,350
-0.03(-2.38%)
Dec 27, 2021
1.400
1.480
1.400
1.470
8,875
+0.09(+6.52%)
Dec 23, 2021
1.420
1.480
1.360
1.380
10,400
+0.01(+0.73%)
Dec 22, 2021
1.425
1.425
1.370
1.370
900
+0.02(+1.48%)
Dec 21, 2021
1.350
1.350
1.350
1.350
900
+0.04(+3.05%)
Dec 20, 2021
1.370
1.370
1.310
1.310
4,910
-0.03(-2.24%)
Dec 17, 2021
1.340
1.340
1.310
1.340
5,240
-0.02(-1.47%)
Dec 16, 2021
1.395
1.395
1.360
1.360
2,399
-0.04(-2.86%)
Dec 15, 2021
1.390
1.400
1.390
1.400
1,550
+0.02(+1.45%)
Dec 14, 2021
1.510
1.510
1.356
1.380
12,651
-0.06(-4.17%)
Dec 13, 2021
1.535
1.535
1.430
1.440
14,500
-0.09(-5.85%)
Dec 10, 2021
1.510
1.529
1.510
1.529
2,495
-0.01(-0.69%)
Dec 09, 2021
1.540
1.540
1.540
1.540
2,094
-0.02(-1.28%)
Dec 08, 2021
1.570
1.570
1.550
1.560
8,994
+0.01(+0.65%)
Dec 07, 2021
1.550
1.550
1.530
1.550
2,900
+0.01(+0.65%)
Dec 06, 2021
1.545
1.560
1.522
1.540
5,224
-0.10(-6.10%)
Dec 03, 2021
1.567
1.640
1.500
1.640
11,941
+0.14(+9.33%)
Dec 02, 2021
1.500
1.500
1.500
1.500
115
+0.00(+0.00%)
Dec 01, 2021
1.615
1.615
1.500
1.500
6,725
-0.04(-2.60%)
Nov 30, 2021
1.683
1.683
1.480
1.540
6,050
-0.12(-7.31%)
Nov 29, 2021
1.710
1.710
1.661
1.661
5,314
-0.04(-2.26%)
Nov 26, 2021
1.700
1.700
1.700
1.700
479
-0.02(-1.16%)
Nov 24, 2021
1.820
1.827
1.700
1.720
15,251
-0.07(-3.67%)
Nov 23, 2021
1.798
1.800
1.786
1.786
2,100
-0.00(-0.25%)
Nov 22, 2021
1.860
1.899
1.790
1.790
10,780
-0.13(-6.77%)
Nov 19, 2021
1.950
1.950
1.880
1.920
8,059
-0.03(-1.54%)
Nov 18, 2021
2.060
1.950
1.950
1.950
7,647
-0.11(-5.34%)
Nov 17, 2021
2.000
2.100
1.980
2.060
36,618
+0.02(+0.98%)
Nov 16, 2021
2.085
2.085
2.040
2.040
6,465
+0.03(+1.49%)
Nov 15, 2021
1.790
2.010
1.790
2.010
20,353
+0.11(+5.79%)
Nov 12, 2021
1.990
1.990
1.890
1.900
10,525
-0.09(-4.52%)
Nov 11, 2021
1.980
1.990
1.950
1.990
26,325
+0.04(+2.05%)
Nov 10, 2021
2.090
1.950
28,499
-0.05(-2.66%)
Nov 09, 2021
1.970
2.003
1.970
2.003
1,826
+0.03(+1.69%)
Nov 08, 2021
2.000
2.020
1.950
1.970
27,566
-0.04(-1.99%)
Nov 05, 2021
2.010
2.030
1.965
2.010
5,399
+0.02(+1.01%)
Nov 04, 2021
2.010
2.015
1.990
1.990
12,142
-0.02(-1.00%)
Nov 03, 2021
1.960
2.010
1.960
2.010
11,875
+0.06(+2.98%)
Nov 02, 2021
1.970
1.972
1.952
1.952
4,900
+0.00(+0.10%)
Nov 01, 2021
1.990
1.990
1.931
1.950
9,052
-0.04(-2.01%)
Oct 29, 2021
1.990
1.990
1.990
1.990
304
+0.03(+1.74%)
Oct 28, 2021
2.000
2.000
1.950
1.956
7,204
-0.04(-1.96%)
Oct 27, 2021
2.000
2.028
1.960
1.995
12,679
-0.01(-0.75%)
Oct 26, 2021
2.010
2.010
14,352
+0.00(+0.00%)
Oct 25, 2021
2.060
2.060
2.010
2.010
1,579
-0.01(-0.50%)
Oct 22, 2021
2.010
2.060
2.010
2.020
2,775
-0.01(-0.49%)
Oct 21, 2021
2.038
2.038
2.030
2.030
257
+0.00(+0.00%)
Oct 20, 2021
2.090
2.090
2.020
2.030
12,469
+0.00(+0.00%)
Oct 19, 2021
2.020
2.030
2.020
2.030
1,097
+0.02(+1.00%)
Oct 18, 2021
2.018
2.018
2.010
2.010
222
-0.03(-1.47%)
Oct 15, 2021
2.050
2.050
2.040
2.040
1,235
-0.01(-0.49%)
Oct 14, 2021
2.022
2.050
2.022
2.050
420
+0.01(+0.54%)
Oct 13, 2021
2.039
2.039
2.039
2.039
515
+0.02(+0.82%)
Oct 12, 2021
2.022
2.022
2.010
2.022
599
-0.06(-2.76%)
Oct 11, 2021
2.080
2.080
2.080
2.080
1,073
+0.00(+0.00%)
Oct 07, 2021
2.080
2.080
2.080
2
+0.10(+5.05%)
Oct 06, 2021
1.970
1.990
1.970
1.980
8,142
-0.01(-0.50%)
Oct 05, 2021
2.020
2.050
1.990
1.990
15,600
-0.04(-1.97%)
Oct 04, 2021
2.005
2.030
1.980
2.030
9,050
+0.06(+2.95%)
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
.