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
)
0.3437
UNCHANGED
Streaming Delayed Price
Updated: 10:08 AM EDT, Jun 3, 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 (%)
Mar 31, 2021
2.560
2.700
2.560
2.566
6,416
-0.02(-0.93%)
Mar 30, 2021
2.670
2.670
2.560
2.590
9,127
-0.10(-3.70%)
Mar 29, 2021
2.760
2.780
2.680
2.690
15,261
-0.03(-1.19%)
Mar 26, 2021
2.725
2.752
2.709
2.722
6,300
+0.01(+0.31%)
Mar 25, 2021
2.780
2.783
2.670
2.713
11,612
-0.10(-3.46%)
Mar 24, 2021
2.790
2.940
2.790
2.811
16,381
-0.04(-1.38%)
Mar 23, 2021
3.030
3.030
2.821
2.850
19,213
-0.11(-3.72%)
Mar 22, 2021
2.904
3.050
2.891
2.960
49,231
+0.16(+5.58%)
Mar 19, 2021
2.870
2.870
2.770
2.804
30,600
+0.00(+0.13%)
Mar 18, 2021
2.740
2.898
2.711
2.800
38,584
+0.06(+2.19%)
Mar 17, 2021
2.825
2.825
2.648
2.740
19,954
-0.06(-2.14%)
Mar 16, 2021
2.850
2.880
2.800
2.800
34,622
-0.00(-0.08%)
Mar 15, 2021
2.600
3.020
2.600
2.802
74,722
+0.24(+9.46%)
Mar 12, 2021
2.500
2.570
2.460
2.560
15,600
+0.06(+2.40%)
Mar 11, 2021
2.430
2.500
2.300
2.500
40,878
+0.11(+4.60%)
Mar 10, 2021
2.510
2.510
2.300
2.390
83,064
+0.02(+1.06%)
Mar 09, 2021
2.461
2.480
2.330
2.365
78,854
-0.00(-0.21%)
Mar 08, 2021
2.500
2.580
2.342
2.370
93,789
-0.03(-1.25%)
Mar 05, 2021
2.571
2.700
2.360
2.400
119,700
-0.02(-0.83%)
Mar 04, 2021
2.545
2.680
2.420
2.420
329,397
-0.03(-1.22%)
Mar 03, 2021
2.582
2.582
2.450
2.450
5,113
-0.20(-7.55%)
Mar 02, 2021
2.701
2.701
2.650
2.650
3,534
+0.03(+1.24%)
Mar 01, 2021
2.570
2.618
2.570
2.618
1,222
+0.11(+4.29%)
Feb 26, 2021
2.590
2.630
2.500
2.510
18,100
-0.28(-10.04%)
Feb 25, 2021
2.790
2.790
2.790
2.790
1,120
+0.00(+0.00%)
Feb 24, 2021
2.707
2.790
2.707
2.790
1,300
+0.13(+4.89%)
Feb 23, 2021
2.810
2.810
2.660
2.660
2,091
-0.16(-5.67%)
Feb 22, 2021
2.980
2.980
2.700
2.820
32,862
-0.04(-1.31%)
Feb 19, 2021
2.920
2.920
2.850
2.857
2,900
-0.01(-0.26%)
Feb 18, 2021
2.880
2.910
2.840
2.865
30,842
-0.33(-10.47%)
Feb 17, 2021
3.350
3.380
3.200
3.200
14,552
-0.02(-0.60%)
Feb 16, 2021
3.108
3.226
3.062
3.219
16,466
+0.17(+5.55%)
Feb 12, 2021
3.030
3.066
3.010
3.050
1,500
+0.05(+1.67%)
Feb 11, 2021
2.970
3.148
2.970
3.000
7,522
+0.23(+8.37%)
Feb 10, 2021
2.969
3.070
2.768
2.768
17,961
-0.03(-0.99%)
Feb 09, 2021
2.670
2.840
2.670
2.796
4,100
+0.24(+9.22%)
Feb 08, 2021
2.536
2.590
2.460
2.560
4,385
+0.05(+1.99%)
Feb 05, 2021
2.460
2.510
2.460
2.510
1,200
+0.07(+2.87%)
Feb 04, 2021
2.437
2.440
2.437
2.440
260
+0.01(+0.41%)
Feb 03, 2021
2.381
2.430
2.380
2.430
3,217
+0.00(+0.00%)
Feb 02, 2021
2.428
2.480
2.420
2.430
1,550
-0.10(-3.95%)
Feb 01, 2021
2.530
2.530
2.520
2.530
1,247
+0.02(+0.80%)
Jan 29, 2021
2.440
2.515
2.440
2.510
1,200
+0.01(+0.40%)
Jan 28, 2021
2.500
2.500
2.500
2.500
300
-0.00(-0.16%)
Jan 27, 2021
2.500
2.504
2.470
2.504
1,250
-0.11(-4.06%)
Jan 26, 2021
2.635
2.642
2.550
2.610
1,175
+0.01(+0.38%)
Jan 25, 2021
2.620
2.620
2.600
2.600
747
-0.08(-2.99%)
Jan 22, 2021
2.669
2.680
2.669
2.680
600
-0.08(-2.90%)
Jan 21, 2021
2.755
2.782
2.728
2.760
2,760
+0.02(+0.73%)
Jan 20, 2021
2.720
2.740
2.710
2.740
3,600
+0.02(+0.74%)
Jan 19, 2021
2.794
2.794
2.720
2.720
1,900
+0.05(+1.95%)
Jan 15, 2021
2.620
2.668
2.620
2.668
2,000
-0.02(-0.82%)
Jan 14, 2021
2.780
2.810
2.690
2.690
10,083
+0.00(+0.00%)
Jan 13, 2021
2.800
2.800
2.680
2.690
8,035
-0.13(-4.61%)
Jan 12, 2021
2.750
2.927
2.750
2.820
7,928
-0.03(-1.05%)
Jan 11, 2021
2.850
2.990
2.850
2.850
866
+0.01(+0.35%)
Jan 08, 2021
2.799
2.865
2.799
2.840
9,700
+0.00(+0.00%)
Jan 07, 2021
2.860
2.860
2.830
2.840
7,100
+0.01(+0.40%)
Jan 06, 2021
2.829
2.829
2.829
50
+0.00(+0.00%)
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
.