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 (%)
May 31, 2023
0.3025
0.3117
0.2940
0.2940
14,500
-0.03(-8.50%)
May 26, 2023
0.3213
1,000
-0.03(-7.91%)
May 24, 2023
0.3489
0
-0.03(-7.99%)
May 23, 2023
0.3792
0.3792
0.3792
0.3792
420
+0.00(+1.09%)
May 19, 2023
0.3751
10
-0.03(-7.45%)
May 18, 2023
0.4053
0.4053
0.4053
0.4053
37,000
-0.02(-4.90%)
May 17, 2023
0.4262
0.4262
0.4262
0.4262
1,000
+0.02(+5.16%)
May 15, 2023
0.4053
9
+0.00(+1.10%)
May 10, 2023
0.4009
0
-0.00(-0.60%)
May 09, 2023
0.4033
0.4033
0.4033
0.4033
1,350
+0.01(+2.28%)
May 08, 2023
0.3995
0.3995
0.3943
0.3943
10,998
-0.02(-3.90%)
May 04, 2023
0.4103
0
+0.01(+1.26%)
May 03, 2023
0.4125
0.4125
0.4021
0.4052
7,701
+0.01(+1.91%)
May 02, 2023
0.4050
0.4050
0.3800
0.3976
4,860
+0.01(+2.00%)
May 01, 2023
0.3898
0.3898
0.3898
0.3898
1,000
-0.06(-12.40%)
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%)
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
.