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 23, 2024
0.2970
0.2970
0.2970
0.2970
115
+0.00(+1.37%)
May 22, 2024
0.2930
0.2930
0.2930
0.2930
46,000
+0.01(+2.81%)
May 21, 2024
0.2840
0.2850
0.2840
0.2850
5,600
-0.01(-4.55%)
May 20, 2024
0.2986
0.2986
0.2986
0.2986
1,500
-0.00(-0.47%)
May 17, 2024
0.2904
0.3000
0.2904
0.3000
4,500
+0.02(+7.03%)
May 16, 2024
0.3131
0.3305
0.2803
0.2803
95,821
-0.12(-30.67%)
May 15, 2024
0.2595
0.4043
0.2540
0.4043
39,766
+0.14(+50.91%)
May 14, 2024
0.2655
0.2679
0.2655
0.2679
20,025
-0.00(-0.78%)
May 13, 2024
0.2741
0.2741
0.2700
0.2700
3,250
+0.02(+7.14%)
May 10, 2024
0.2520
0.2520
0.2520
0.2520
366
-0.01(-2.89%)
May 08, 2024
0.2595
20
+0.01(+3.80%)
May 03, 2024
0.2500
0
-0.03(-9.26%)
Apr 25, 2024
0.2755
0
+0.01(+3.53%)
Apr 24, 2024
0.2661
0.2661
0.2661
0.2661
211
-0.00(-1.19%)
Apr 23, 2024
0.2755
0.2755
0.2693
0.2693
1,574
+0.01(+2.40%)
Apr 22, 2024
0.2630
0.2630
0.2630
0.2630
14,900
-0.00(-1.57%)
Apr 19, 2024
0.2630
0.2716
0.2630
0.2672
9,175
-0.00(-1.69%)
Apr 18, 2024
0.2717
0.2718
0.2700
0.2718
12,303
+0.00(+0.37%)
Apr 17, 2024
0.2708
0.2708
0.2708
0.2708
3,500
-0.01(-2.24%)
Apr 16, 2024
0.2883
0.2893
0.2770
0.2770
12,000
+0.01(+2.59%)
Apr 15, 2024
0.2700
0.2850
0.2700
0.2700
17,219
-0.02(-6.90%)
Apr 12, 2024
0.2870
0.2909
0.2870
0.2900
52,520
+0.00(+1.08%)
Apr 11, 2024
0.2869
0.2869
0.2869
0.2869
54,070
-0.00(-1.58%)
Apr 10, 2024
0.2926
0.2926
0.2915
0.2915
2,300
+0.00(+0.52%)
Apr 09, 2024
0.2900
0.2900
0.2900
0.2900
4,721
-0.01(-1.69%)
Apr 08, 2024
0.2950
0.2950
0.2950
0.2950
22,500
-0.01(-4.41%)
Apr 04, 2024
0.3086
25
+0.01(+2.87%)
Apr 03, 2024
0.3000
0.3000
0.3000
0.3000
4,200
+0.00(+0.13%)
Apr 01, 2024
0.2996
0
+0.00(+0.57%)
Mar 28, 2024
0.2947
0.3081
0.2947
0.2979
5,921
+0.01(+3.83%)
Mar 27, 2024
0.3300
0.3300
0.2869
0.2869
8,465
-0.04(-13.03%)
Mar 26, 2024
0.3299
0.3299
0.3299
0.3299
2,500
+0.04(+12.02%)
Mar 22, 2024
0.2945
1
+0.01(+2.65%)
Mar 20, 2024
0.2869
0
+0.01(+2.76%)
Mar 19, 2024
0.2792
0.2792
0.2792
0.2792
1,020
+0.02(+6.56%)
Mar 18, 2024
0.2870
0.2870
0.2620
0.2620
25,570
-0.01(-5.14%)
Mar 15, 2024
0.2630
0.2785
0.2630
0.2762
1,317
+0.00(+0.80%)
Mar 14, 2024
0.2765
0.2765
0.2740
0.2740
3,000
+0.00(+0.37%)
Mar 13, 2024
0.2730
0.2730
0.2730
0.2730
1,000
-0.01(-3.91%)
Mar 12, 2024
0.2859
0.2859
0.2810
0.2841
2,435
-0.01(-4.86%)
Mar 07, 2024
0.2986
5,300
+0.01(+2.09%)
Mar 06, 2024
0.3000
0.3000
0.2880
0.2925
37,110
-0.01(-2.50%)
Mar 05, 2024
0.3116
0.3243
0.3000
0.3000
5,630
-0.02(-5.45%)
Mar 04, 2024
0.3173
0.3173
0.3173
0.3173
302
-0.01(-2.82%)
Mar 01, 2024
0.3000
0.3265
0.3000
0.3265
4,411
+0.03(+8.83%)
Feb 29, 2024
0.3145
0.3145
0.3000
0.3000
1,725
-0.02(-6.25%)
Feb 28, 2024
0.3200
0.3200
0.3200
0.3200
200
+0.00(+1.43%)
Feb 27, 2024
0.3050
0.3155
0.3050
0.3155
37,855
+0.01(+4.71%)
Feb 22, 2024
0.3013
1,090
-0.02(-6.14%)
Feb 21, 2024
0.3210
0.3210
0.3210
0.3210
1,000
-0.01(-1.53%)
Feb 16, 2024
0.3260
0
-0.01(-1.51%)
Feb 15, 2024
0.3310
0.3310
0.3310
0.3310
1,000
-0.01(-2.93%)
Feb 13, 2024
0.3410
10
-0.00(-1.16%)
Feb 12, 2024
0.3450
0.3450
0.3450
0.3450
3,000
-0.00(-1.20%)
Feb 09, 2024
0.3492
0.3492
0.3492
0.3492
2,000
+0.02(+5.50%)
Feb 06, 2024
0.3310
20
+0.00(+0.00%)
Feb 05, 2024
0.3450
0.3450
0.3300
0.3310
9,600
-0.03(-8.56%)
Feb 01, 2024
0.3620
0
+0.01(+4.02%)
Jan 31, 2024
0.3480
0.3480
0.3480
0.3480
2,560
+0.00(+0.00%)
Jan 26, 2024
0.3480
0
-0.01(-1.78%)
Jan 23, 2024
0.3543
25
-0.01(-3.20%)
Jan 22, 2024
0.3660
0.3660
0.3660
0.3660
1,000
+0.02(+4.27%)
Jan 19, 2024
0.4015
0.4015
0.3420
0.3510
21,500
-0.01(-2.36%)
Jan 18, 2024
0.3772
0.3772
0.3595
0.3595
9,746
-0.04(-10.57%)
Jan 17, 2024
0.4020
0.4020
0.4020
0.4020
204
+0.01(+2.37%)
Jan 16, 2024
0.3820
0.4385
0.3820
0.3927
45,500
+0.01(+3.61%)
Jan 12, 2024
0.3790
0.3790
0.3790
0.3790
2,000
-0.02(-4.05%)
Jan 10, 2024
0.3950
65
+0.04(+10.03%)
Jan 05, 2024
0.3590
10
-0.00(-0.28%)
Jan 04, 2024
0.3600
0.3600
0.3600
0.3600
6,500
-0.00(-0.17%)
Dec 28, 2023
0.3606
9
+0.03(+8.06%)
Dec 27, 2023
0.3344
0.3395
0.3326
0.3337
35,150
+0.02(+5.07%)
Dec 26, 2023
0.3330
0.3330
0.3176
0.3176
7,100
-0.02(-4.80%)
Dec 22, 2023
0.3377
0.3377
0.3336
0.3336
20,157
-0.00(-1.07%)
Dec 21, 2023
0.3260
0.3372
0.3260
0.3372
10,296
-0.00(-0.38%)
Dec 19, 2023
0.3385
0
-0.01(-3.29%)
Dec 18, 2023
0.3500
0.3500
0.3500
0.3500
1,000
+0.02(+4.76%)
Dec 15, 2023
0.3341
0.3341
0.3341
0.3341
304
-0.01(-4.16%)
Dec 13, 2023
0.3486
60
+0.02(+4.68%)
Dec 12, 2023
0.3330
0.3330
0.3330
0.3330
15,550
-0.01(-1.68%)
Dec 11, 2023
0.3060
0.3387
0.3060
0.3387
33,125
-0.01(-3.23%)
Dec 07, 2023
0.3500
10,000
-0.04(-9.79%)
Dec 05, 2023
0.3880
0
+0.00(+0.41%)
Dec 04, 2023
0.3961
0.3961
0.3864
0.3864
9,301
-0.00(-1.00%)
Dec 01, 2023
0.3900
0.4018
0.3900
0.3903
4,900
-0.02(-5.82%)
Nov 30, 2023
0.3700
0.4144
0.3700
0.4144
14,562
+0.04(+12.00%)
Nov 29, 2023
0.3738
0.3877
0.3500
0.3700
33,500
+0.01(+1.65%)
Nov 28, 2023
0.3640
0.3640
0.3640
0.3640
7,000
+0.02(+6.37%)
Nov 27, 2023
0.3000
0.3422
0.3000
0.3422
26,350
+0.03(+10.71%)
Nov 24, 2023
0.3081
0.3091
0.3081
0.3091
50,000
+0.01(+3.03%)
Nov 22, 2023
0.2976
0.3105
0.2926
0.3000
139,700
+0.01(+3.66%)
Nov 20, 2023
0.2894
2
-0.03(-9.59%)
Nov 17, 2023
0.3362
0.3368
0.3201
0.3201
15,775
-0.01(-4.45%)
Nov 16, 2023
0.3300
0.3350
0.3300
0.3350
12,875
+0.02(+6.65%)
Nov 15, 2023
0.4000
0.4430
0.3000
0.3141
69,690
-0.14(-30.20%)
Nov 14, 2023
0.4055
0.4500
0.4042
0.4500
27,156
+0.05(+12.25%)
Nov 13, 2023
0.3401
0.4010
0.3401
0.4009
124,755
+0.06(+17.05%)
Nov 10, 2023
0.3334
0.3470
0.3334
0.3425
160,174
-0.00(-0.23%)
Nov 09, 2023
0.3292
0.3433
0.3281
0.3433
80,269
+0.03(+9.58%)
Nov 08, 2023
0.3244
0.3255
0.3133
0.3133
20,500
+0.05(+17.03%)
Nov 03, 2023
0.2677
0
+0.02(+8.16%)
Nov 02, 2023
0.2500
0.2608
0.2475
0.2475
14,035
-0.03(-11.19%)
Nov 01, 2023
0.2830
0.2830
0.2787
0.2787
14,000
+0.01(+3.22%)
Oct 31, 2023
0.2899
0.2899
0.2700
0.2700
31,000
-0.02(-8.38%)
Oct 27, 2023
0.2947
0
+0.01(+2.97%)
Oct 26, 2023
0.3150
0.3150
0.2821
0.2862
46,500
-0.06(-16.27%)
Oct 24, 2023
0.3418
0
+0.02(+7.15%)
Oct 23, 2023
0.3150
0.3190
0.3150
0.3190
500
-0.01(-2.45%)
Oct 20, 2023
0.3280
0.3280
0.3270
0.3270
15,000
-0.00(-0.30%)
Oct 17, 2023
0.3280
0
-0.01(-2.09%)
Oct 13, 2023
0.3350
40
-0.01(-1.99%)
Oct 09, 2023
0.3418
20
+0.01(+2.30%)
Oct 05, 2023
0.3341
0
+0.00(+0.24%)
Oct 04, 2023
0.3333
0.3333
0.3333
0.3333
3,645
+0.00(+0.00%)
Oct 03, 2023
0.3333
0.3333
0.3333
0.3333
11,500
-0.00(-1.39%)
Oct 02, 2023
0.3570
0.3570
0.3380
0.3380
5,210
-0.03(-7.19%)
Sep 29, 2023
0.3613
0.3663
0.3613
0.3642
950
+0.01(+2.02%)
Sep 27, 2023
0.3570
0
-0.02(-5.05%)
Sep 22, 2023
0.3760
0
-0.00(-1.05%)
Sep 21, 2023
0.3800
0.3800
0.3655
0.3800
25,500
-0.01(-2.56%)
Sep 20, 2023
0.3900
0.3900
0.3900
0.3900
3,016
+0.00(+0.00%)
Sep 19, 2023
0.3900
0.3900
0.3900
0.3900
325
+0.00(+0.13%)
Sep 18, 2023
0.3895
0.3895
0.3895
0.3895
875
+0.01(+2.77%)
Sep 14, 2023
0.3790
0
-0.02(-4.17%)
Sep 13, 2023
0.3955
0.3955
0.3955
0.3955
4,000
-0.00(-1.13%)
Sep 12, 2023
0.3820
0.4000
0.3820
0.4000
15,315
+0.01(+1.50%)
Sep 11, 2023
0.3941
0.3941
0.3941
0.3941
210
+0.05(+14.20%)
Sep 08, 2023
0.3490
0.3527
0.3451
0.3451
9,271
+0.00(+1.02%)
Sep 07, 2023
0.3533
0.3533
0.3416
0.3416
775
-0.02(-5.11%)
Sep 06, 2023
0.3532
0.3600
0.3532
0.3600
7,000
+0.01(+3.12%)
Sep 05, 2023
0.3500
0.3500
0.3426
0.3491
8,930
+0.00(+0.93%)
Sep 01, 2023
0.3400
0.3549
0.3400
0.3459
2,800
-0.02(-4.58%)
Aug 31, 2023
0.3595
0.3969
0.3454
0.3625
13,800
+0.01(+3.01%)
Aug 30, 2023
0.3519
0.3519
0.3519
0.3519
200
+0.00(+0.06%)
Aug 29, 2023
0.3415
0.3517
0.3415
0.3517
1,250
+0.01(+2.69%)
Aug 28, 2023
0.3450
0.3489
0.3425
0.3425
9,300
-0.00(-0.72%)
Aug 25, 2023
0.3450
0.3450
0.3450
0.3450
5,000
-0.01(-3.33%)
Aug 23, 2023
0.3569
1
+0.01(+2.26%)
Aug 22, 2023
0.3430
0.3490
0.3425
0.3490
2,261
+0.00(+0.00%)
Aug 21, 2023
0.3460
0.3490
0.3435
0.3490
688
-0.01(-2.24%)
Aug 18, 2023
0.3570
0.3570
0.3570
0.3570
520
-0.02(-4.62%)
Aug 17, 2023
0.3843
0.3843
0.3743
0.3743
996
-0.04(-8.80%)
Aug 16, 2023
0.4104
0.4104
0.4104
0.4104
400
+0.02(+4.96%)
Aug 15, 2023
0.3910
0.3910
0.3910
0.3910
1,039
+0.01(+3.58%)
Aug 14, 2023
0.3484
0.3875
0.3484
0.3775
30,400
+0.03(+9.07%)
Aug 09, 2023
0.3461
0
+0.01(+3.31%)
Aug 03, 2023
0.3350
0
-0.01(-4.29%)
Aug 02, 2023
0.3160
0.3590
0.3160
0.3500
1,367
-0.00(-0.57%)
Aug 01, 2023
0.3520
0.3520
0.3520
0.3520
1,000
-0.03(-7.61%)
Jul 31, 2023
0.3887
0.3887
0.3760
0.3810
2,606
-0.01(-3.35%)
Jul 28, 2023
0.3950
0.3950
0.3626
0.3942
2,730
+0.04(+11.01%)
Jul 27, 2023
0.3871
0.3871
0.3551
0.3551
7,250
-0.02(-4.98%)
Jul 25, 2023
0.3737
0
+0.00(+1.30%)
Jul 24, 2023
0.3755
0.3755
0.3689
0.3689
1,760
+0.01(+3.04%)
Jul 20, 2023
0.3580
0
-0.00(-0.58%)
Jul 19, 2023
0.3500
0.3601
0.3500
0.3601
8,800
+0.01(+1.72%)
Jul 18, 2023
0.3550
0.3550
0.3540
0.3540
1,600
+0.02(+6.31%)
Jul 13, 2023
0.3330
0
-0.01(-2.94%)
Jul 12, 2023
0.3431
0.3431
0.3431
0.3431
2,500
+0.01(+3.16%)
Jul 10, 2023
0.3326
6
-0.00(-1.22%)
Jul 07, 2023
0.3290
0.3367
0.3290
0.3367
1,100
-0.01(-1.52%)
Jul 06, 2023
0.3448
0.3448
0.3419
0.3419
8,000
-0.00(-0.06%)
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
.