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 30, 2019
2.310
2.310
2.310
2.310
695
-0.03(-1.28%)
Apr 29, 2019
2.285
2.340
2.285
2.340
590
+0.05(+2.18%)
Apr 26, 2019
2.290
2.290
2.270
2.290
800
+0.06(+2.69%)
Apr 25, 2019
2.210
2.230
2.210
2.230
9,087
+0.03(+1.36%)
Apr 24, 2019
2.200
2.200
2.200
2.200
145
+0.01(+0.46%)
Apr 23, 2019
2.190
2.190
2.190
2.190
360
+0.03(+1.39%)
Apr 22, 2019
2.200
2.200
2.160
2.160
271
-0.03(-1.37%)
Apr 18, 2019
2.190
2.190
2.190
2.190
200
+0.01(+0.46%)
Apr 17, 2019
2.175
2.180
2.175
2.180
785
-0.01(-0.46%)
Apr 16, 2019
2.250
2.250
2.190
2.190
3,000
-0.10(-4.37%)
Apr 15, 2019
2.371
2.371
2.290
2.290
658
-0.11(-4.58%)
Apr 12, 2019
2.420
2.420
2.400
2.400
2,100
+0.09(+4.01%)
Apr 11, 2019
2.397
2.397
2.299
2.308
6,840
-0.10(-4.17%)
Apr 10, 2019
2.413
2.420
2.408
2.408
19,100
-0.02(-0.82%)
Apr 09, 2019
2.260
2.428
2.260
2.428
13,764
+0.03(+1.16%)
Apr 08, 2019
2.400
2.465
2.376
2.400
1,130
+0.00(+0.20%)
Apr 05, 2019
2.370
2.395
2.370
2.395
800
+0.01(+0.58%)
Apr 04, 2019
2.380
2.415
2.350
2.382
3,250
+0.00(+0.07%)
Apr 03, 2019
2.400
2.440
2.355
2.380
10,569
-0.03(-1.24%)
Apr 02, 2019
2.287
2.460
2.287
2.410
8,265
-0.09(-3.60%)
Apr 01, 2019
2.296
2.500
2.260
2.500
4,389
+0.26(+11.61%)
Mar 29, 2019
2.280
2.280
2.240
2.240
1,000
+0.01(+0.60%)
Mar 28, 2019
2.227
2.227
2.227
19
+0.00(+0.00%)
Mar 27, 2019
2.185
2.227
2.185
2.227
3,000
+0.01(+0.23%)
Mar 26, 2019
2.221
2.221
2.221
2.221
2,083
-0.00(-0.17%)
Mar 25, 2019
2.250
2.250
2.220
2.225
2,574
-0.10(-4.25%)
Mar 22, 2019
2.284
2.324
2.230
2.324
3,800
+0.08(+3.36%)
Mar 21, 2019
2.236
2.248
2.236
2.248
1,100
+0.02(+0.71%)
Mar 20, 2019
2.294
2.300
2.233
2.233
2,621
-0.07(-3.04%)
Mar 19, 2019
2.327
2.327
2.303
2.303
857
+0.02(+1.00%)
Mar 18, 2019
2.050
2.285
2.050
2.280
57,745
+0.05(+2.12%)
Mar 15, 2019
2.240
2.249
2.206
2.232
3,000
-0.02(-0.78%)
Mar 14, 2019
2.248
2.250
2.240
2.250
7,200
+0.00(+0.00%)
Mar 13, 2019
2.259
2.259
2.250
2.250
827
+0.04(+1.74%)
Mar 12, 2019
2.240
2.250
2.212
2.212
1,049
-0.02(-0.83%)
Mar 11, 2019
2.240
2.240
2.230
2.230
2,500
+0.03(+1.22%)
Mar 08, 2019
2.195
2.350
2.195
2.203
5,900
+0.04(+2.00%)
Mar 07, 2019
2.160
2.160
2.160
2.160
690
-0.06(-2.51%)
Mar 06, 2019
2.291
2.291
2.216
2.216
4,446
-0.07(-3.25%)
Mar 05, 2019
2.250
2.290
2.195
2.290
3,981
-0.03(-1.22%)
Mar 04, 2019
2.335
2.390
2.300
2.318
6,710
-0.09(-3.61%)
Mar 01, 2019
2.420
2.420
2.358
2.405
1,200
+0.03(+1.23%)
Feb 28, 2019
2.380
2.380
2.376
2.376
750
-0.00(-0.18%)
Feb 27, 2019
2.400
2.444
2.380
2.380
4,233
-0.08(-3.25%)
Feb 26, 2019
2.460
2.460
2.460
2.460
702
+0.07(+3.07%)
Feb 25, 2019
2.398
2.500
2.387
2.387
4,018
-0.01(-0.35%)
Feb 22, 2019
1.970
2.410
1.970
2.395
14,800
+0.21(+9.86%)
Feb 21, 2019
2.197
2.197
2.059
2.180
7,932
-0.01(-0.46%)
Feb 20, 2019
2.150
2.190
2.080
2.190
4,475
+0.15(+7.35%)
Feb 19, 2019
2.067
2.077
2.000
2.040
4,025
+0.00(+0.06%)
Feb 15, 2019
2.120
2.120
2.039
2.039
1,200
+0.03(+1.43%)
Feb 14, 2019
2.024
2.030
1.990
2.010
3,527
+0.00(+0.00%)
Feb 13, 2019
2.020
2.041
1.980
2.010
2,836
+0.01(+0.43%)
Feb 12, 2019
1.942
2.018
1.927
2.001
4,245
+0.04(+2.11%)
Feb 11, 2019
1.961
2.020
1.950
1.960
14,346
+0.02(+1.03%)
Feb 08, 2019
1.930
1.940
1.850
1.940
5,700
+0.01(+0.52%)
Feb 07, 2019
2.032
2.056
1.900
1.930
15,762
-0.13(-6.53%)
Feb 06, 2019
2.000
2.065
2.000
2.065
12,476
+0.06(+3.24%)
Feb 05, 2019
2.250
2.300
2.000
2.000
33,337
-0.10(-4.76%)
Feb 04, 2019
1.927
2.310
1.927
2.100
33,570
+0.53(+33.76%)
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
.