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 (%)
Apr 27, 2023
0.4450
0
+0.03(+5.95%)
Apr 24, 2023
0.4200
0
-0.00(-0.87%)
Apr 19, 2023
0.4237
0
-0.03(-7.35%)
Apr 17, 2023
0.4573
0
+0.01(+3.02%)
Apr 14, 2023
0.4230
0.4450
0.4230
0.4439
2,170
-0.01(-2.85%)
Apr 13, 2023
0.4569
0.4569
0.4569
0.4569
200
-0.01(-2.68%)
Apr 11, 2023
0.4695
0
+0.01(+1.45%)
Apr 10, 2023
0.4520
0.4628
0.4520
0.4628
1,530
+0.01(+1.27%)
Apr 06, 2023
0.4920
0.4920
0.4570
0.4570
2,000
-0.01(-1.49%)
Apr 05, 2023
0.4436
0.4639
0.4436
0.4639
500
+0.01(+3.07%)
Apr 04, 2023
0.4613
0.4613
0.4501
0.4501
2,887
-0.01(-1.10%)
Apr 03, 2023
0.4551
0.4551
0.4551
0.4551
900
+0.01(+2.80%)
Mar 31, 2023
0.4427
0.4427
0.4427
0.4427
300
+0.01(+1.17%)
Mar 30, 2023
0.4535
0.4535
0.4331
0.4376
10,580
-0.02(-4.45%)
Mar 28, 2023
0.4580
8
+0.01(+2.23%)
Mar 24, 2023
0.4480
0
-0.02(-5.08%)
Mar 23, 2023
0.4720
0.4720
0.4720
0.4720
100
+0.00(+0.43%)
Mar 22, 2023
0.4450
0.4700
0.4450
0.4700
30,400
+0.01(+1.31%)
Mar 20, 2023
0.4639
0
-0.03(-5.33%)
Mar 15, 2023
0.4900
75
+0.00(+0.95%)
Mar 14, 2023
0.4854
0.4854
0.4854
0.4854
2,400
-0.01(-1.94%)
Mar 13, 2023
0.4877
0.4971
0.4877
0.4950
3,450
+0.02(+3.82%)
Mar 10, 2023
0.4768
0.4768
0.4768
0.4768
1,000
-0.02(-4.31%)
Mar 07, 2023
0.4983
80
-0.00(-0.44%)
Mar 06, 2023
0.5156
0.5156
0.5005
0.5005
3,468
-0.01(-1.20%)
Feb 28, 2023
0.5066
0
+0.02(+4.80%)
Feb 27, 2023
0.5235
0.5235
0.4834
0.4834
2,900
-0.04(-7.68%)
Feb 23, 2023
0.5236
25
-0.02(-3.22%)
Feb 22, 2023
0.5410
0.5410
0.5410
0.5410
1,000
+0.00(+0.60%)
Feb 16, 2023
0.5378
20
-0.00(-0.41%)
Feb 15, 2023
0.5400
0.5400
0.5400
0.5400
730
-0.00(-0.39%)
Feb 14, 2023
0.5421
0.5421
0.5421
0.5421
500
-0.00(-0.53%)
Feb 10, 2023
0.5450
0
+0.00(+0.00%)
Feb 09, 2023
0.5450
0.5450
0.5450
0.5450
21,000
+0.02(+3.77%)
Feb 08, 2023
0.5091
0.5252
0.5086
0.5252
3,006
+0.03(+6.38%)
Feb 07, 2023
0.4560
0.4937
0.4544
0.4937
4,165
-0.01(-1.26%)
Feb 06, 2023
0.5072
0.5237
0.4750
0.5000
12,020
-0.06(-11.30%)
Feb 03, 2023
0.5637
0.5759
0.5637
0.5637
2,071
-0.00(-0.32%)
Feb 02, 2023
0.5511
0.5753
0.5511
0.5655
13,100
-0.02(-4.15%)
Feb 01, 2023
0.5852
0.5900
0.5852
0.5900
8,000
+0.00(+0.55%)
Jan 31, 2023
0.6195
0.6195
0.5868
0.5868
2,933
-0.05(-7.90%)
Jan 30, 2023
0.6375
0.6375
0.6371
0.6371
5,000
-0.05(-7.73%)
Jan 27, 2023
0.7550
0.7550
0.6905
0.6905
13,344
-0.19(-21.69%)
Jan 20, 2023
0.8817
100
+0.05(+6.50%)
Jan 18, 2023
0.8279
0
-0.01(-1.13%)
Jan 17, 2023
0.8374
0.8433
0.8277
0.8374
338
+0.01(+0.78%)
Jan 13, 2023
0.9490
0.9490
0.6184
0.8309
9,860
-0.00(-0.22%)
Jan 12, 2023
0.6864
0.8327
0.6565
0.8327
5,100
+0.09(+12.19%)
Jan 11, 2023
0.9342
0.9342
0.7422
0.7422
12,804
+0.08(+12.61%)
Jan 05, 2023
0.6591
0
+0.11(+19.66%)
Jan 03, 2023
0.5508
25
+0.00(+0.25%)
Dec 30, 2022
0.5494
0.5494
0.5494
0.5494
2,000
-0.00(-0.76%)
Dec 28, 2022
0.5536
0
+0.02(+4.04%)
Dec 27, 2022
0.5321
0.5321
0.5321
0.5321
118
+0.00(+0.00%)
Dec 23, 2022
0.5321
0.5321
0.5321
0.5321
2,010
-0.03(-5.17%)
Dec 22, 2022
0.5611
0.5611
0.5611
0.5611
1,000
-0.02(-3.66%)
Dec 20, 2022
0.5824
50
+0.12(+24.92%)
Dec 19, 2022
0.4960
0.4960
0.4662
0.4662
1,101
-0.02(-4.41%)
Dec 09, 2022
0.4877
0
-0.00(-0.43%)
Dec 08, 2022
0.4758
0.4898
0.4758
0.4898
4,160
+0.02(+3.38%)
Dec 07, 2022
0.4738
0.4738
0.4738
0.4738
100
-0.03(-6.22%)
Dec 05, 2022
0.5052
0
+0.06(+12.29%)
Dec 02, 2022
0.4788
0.4788
0.4499
0.4499
11,000
-0.03(-7.22%)
Dec 01, 2022
0.4720
0.4867
0.4720
0.4849
8,155
+0.02(+3.32%)
Nov 28, 2022
0.4693
10
-0.03(-5.08%)
Nov 23, 2022
0.4944
0
-0.02(-4.61%)
Nov 22, 2022
0.5160
0.5183
0.5160
0.5183
925
-0.01(-1.63%)
Nov 18, 2022
0.5269
0
-0.06(-10.85%)
Nov 17, 2022
0.5910
0.5910
0.5910
0.5910
5,000
+0.00(+0.34%)
Nov 15, 2022
0.5890
0
+0.08(+14.81%)
Nov 09, 2022
0.5130
0
+0.01(+2.93%)
Nov 08, 2022
0.4984
0.4984
0.4984
0.4984
150
-0.00(-0.32%)
Nov 07, 2022
0.5037
0.5037
0.4967
0.5000
6,000
+0.04(+8.70%)
Nov 04, 2022
0.4600
0.4600
0.4600
0.4600
2,000
+0.00(+0.28%)
Nov 03, 2022
0.4857
0.4857
0.4587
0.4587
7,250
-0.06(-12.14%)
Oct 26, 2022
0.5221
0
-0.00(-0.91%)
Oct 25, 2022
0.5500
0.5500
0.5269
0.5269
3,016
-0.02(-2.84%)
Oct 24, 2022
0.5270
0.5423
0.5270
0.5423
4,100
+0.00(+0.43%)
Oct 21, 2022
0.5602
0.5602
0.5400
0.5400
5,000
-0.04(-7.07%)
Oct 20, 2022
0.5811
0.5811
0.5811
0.5811
150
+0.01(+1.70%)
Oct 19, 2022
0.5612
0.5714
0.5612
0.5714
2,026
+0.04(+7.59%)
Oct 18, 2022
0.5311
0.5311
0.5311
0.5311
1,150
-0.01(-1.74%)
Oct 12, 2022
0.5405
0
-0.02(-2.75%)
Oct 11, 2022
0.5558
0.5558
0.5404
0.5558
4,300
+0.06(+11.16%)
Oct 10, 2022
0.5000
0.5000
0.5000
0.5000
1,050
-0.02(-3.85%)
Oct 07, 2022
0.5930
0.5930
0.5200
0.5200
5,000
-0.07(-12.58%)
Oct 04, 2022
0.5948
0
+0.03(+5.50%)
Oct 03, 2022
0.5443
0.5638
0.5443
0.5638
7,000
+0.03(+5.52%)
Sep 29, 2022
0.5343
0
+0.05(+11.31%)
Sep 23, 2022
0.4800
0
-0.00(-0.35%)
Sep 22, 2022
0.4817
0.4817
0.4817
0.4817
2,000
+0.01(+1.39%)
Sep 21, 2022
0.4674
0.4751
0.4674
0.4751
1,802
+0.00(+0.96%)
Sep 20, 2022
0.4706
0.4706
0.4706
0.4706
200
+0.01(+2.44%)
Sep 19, 2022
0.4594
0.4594
0.4594
0.4594
250
+0.03(+7.01%)
Sep 16, 2022
0.4388
0.4388
0.4293
0.4293
6,165
-0.11(-19.86%)
Sep 09, 2022
0.5357
0
-0.02(-3.53%)
Sep 08, 2022
0.5520
0.5553
0.5402
0.5553
2,600
-0.06(-10.26%)
Sep 07, 2022
0.6188
0.6188
0.6188
0.6188
499
+0.02(+2.82%)
Sep 06, 2022
0.6018
0.6018
0.6018
0.6018
1,000
+0.00(+0.30%)
Sep 02, 2022
0.6363
0.6363
0.6000
0.6000
42,350
-0.03(-4.46%)
Aug 31, 2022
0.6280
0
-0.03(-4.85%)
Aug 30, 2022
0.6681
0.6681
0.6600
0.6600
9,000
-0.02(-2.97%)
Aug 29, 2022
0.6872
0.6872
0.6798
0.6802
2,900
-0.03(-4.03%)
Aug 26, 2022
0.7100
0.7100
0.7071
0.7088
4,000
+0.02(+2.38%)
Aug 25, 2022
0.7300
0.7300
0.6923
0.6923
1,470
-0.02(-2.47%)
Aug 24, 2022
0.7048
0.7098
0.6908
0.7098
5,260
+0.00(+0.28%)
Aug 19, 2022
0.7078
0
-0.06(-8.08%)
Aug 18, 2022
0.7700
0.7700
0.7700
0.7700
3,500
-0.01(-0.65%)
Aug 16, 2022
0.7750
0
+0.07(+9.15%)
Aug 15, 2022
0.7100
0.7100
0.7100
0.7100
9,500
+0.00(+0.00%)
Aug 12, 2022
0.7100
0.7100
0.7100
0.7100
200
+0.05(+7.23%)
Aug 11, 2022
0.6621
0.6621
0.6621
0.6621
990
+0.04(+6.91%)
Aug 08, 2022
0.6193
0
-0.07(-9.66%)
Aug 05, 2022
0.6524
0.6855
0.6524
0.6855
925
+0.09(+15.35%)
Aug 03, 2022
0.5943
0
-0.04(-5.67%)
Aug 02, 2022
0.6300
0.6300
0.6300
0.6300
1,200
+0.05(+8.51%)
Jul 27, 2022
0.5806
0
-0.05(-7.24%)
Jul 25, 2022
0.6259
25
-0.02(-3.16%)
Jul 22, 2022
0.6463
0.6463
0.6463
0.6463
1,500
+0.07(+12.36%)
Jul 21, 2022
0.6121
0.6121
0.5752
0.5752
2,550
-0.08(-12.45%)
Jul 19, 2022
0.6570
0
+0.09(+15.93%)
Jul 15, 2022
0.5667
0
-0.11(-16.66%)
Jul 14, 2022
0.6800
0.6800
0.6800
0.6800
250
-0.02(-2.28%)
Jul 12, 2022
0.6959
0
-0.01(-1.99%)
Jul 06, 2022
0.7100
0
+0.02(+3.60%)
Jul 05, 2022
0.7100
0.7100
0.6853
0.6853
2,000
+0.05(+7.21%)
Jun 30, 2022
0.6392
0
+0.01(+1.09%)
Jun 28, 2022
0.6323
0
-0.04(-5.63%)
Jun 27, 2022
0.6859
0.6859
0.6700
0.6700
7,614
+0.07(+11.11%)
Jun 24, 2022
0.6030
0.6030
0.6030
0.6030
253
-0.03(-4.32%)
Jun 23, 2022
0.6302
0.6302
0.6212
0.6302
5,200
-0.03(-4.88%)
Jun 22, 2022
0.6670
0.6670
0.6625
0.6625
940
+0.04(+6.46%)
Jun 16, 2022
0.6223
99
-0.01(-1.00%)
Jun 13, 2022
0.6286
5
-0.09(-12.15%)
Jun 10, 2022
0.7155
0.7155
0.7155
0.7155
1,000
-0.01(-1.99%)
Jun 09, 2022
0.7500
0.7500
0.7300
0.7300
12,000
-0.02(-2.03%)
Jun 07, 2022
0.7451
0
+0.01(+1.78%)
Jun 02, 2022
0.7321
0
-0.02(-3.14%)
Jun 01, 2022
0.7000
0.7558
0.7000
0.7558
1,750
-0.00(-0.20%)
May 27, 2022
0.7573
10
+0.07(+10.35%)
May 26, 2022
0.7469
0.7469
0.6863
0.6863
1,127
-0.07(-8.85%)
May 20, 2022
0.7529
0
+0.06(+8.07%)
May 16, 2022
0.6967
0
-0.01(-1.87%)
May 13, 2022
0.7385
0.7385
0.7100
0.7100
3,105
+0.06(+8.53%)
May 12, 2022
0.6542
0.6542
0.4850
0.6542
3,527
+0.10(+18.95%)
May 11, 2022
0.6136
0.6136
0.5500
0.5500
1,900
-0.08(-12.80%)
May 10, 2022
0.6307
0.6307
0.6307
0.6307
400
-0.06(-8.42%)
May 09, 2022
0.7000
0.7298
0.6887
0.6887
2,115
-0.01(-1.23%)
May 05, 2022
0.6973
0
-0.09(-11.14%)
May 04, 2022
0.7847
0.7847
0.7847
0.7847
3,015
+0.02(+1.99%)
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
.