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 (%)
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%)
May 02, 2022
0.7694
0
-0.02(-1.99%)
Apr 29, 2022
0.8120
0.8120
0.7500
0.7850
2,300
+0.01(+1.67%)
Apr 28, 2022
0.7721
0.7721
0.7721
0.7721
5,000
-0.02(-2.98%)
Apr 26, 2022
0.7958
0
-0.00(-0.08%)
Apr 25, 2022
0.8322
0.8322
0.7964
0.7964
360
-0.01(-1.07%)
Apr 22, 2022
0.8500
0.8500
0.7699
0.8050
19,630
-0.04(-5.29%)
Apr 21, 2022
0.8900
0.8900
0.8500
0.8500
3,800
-0.03(-3.41%)
Apr 20, 2022
0.9500
0.9500
0.8800
0.8800
2,425
-0.08(-7.97%)
Apr 19, 2022
0.9800
0.9800
0.9500
0.9562
2,862
-0.02(-2.43%)
Apr 18, 2022
1.000
1.040
0.9800
0.9800
814
-0.01(-0.74%)
Apr 14, 2022
0.9873
0.9873
0.9873
0.9873
750
-0.05(-5.07%)
Apr 12, 2022
1.040
41
+0.08(+7.91%)
Apr 08, 2022
0.9638
0
+0.01(+0.85%)
Apr 07, 2022
0.9350
0.9557
0.9350
0.9557
4,410
+0.03(+2.76%)
Apr 05, 2022
0.9300
3
-0.02(-1.88%)
Apr 04, 2022
0.9500
0.9500
0.9300
0.9478
3,600
+0.02(+1.61%)
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
.