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 (%)
Aug 31, 2021
1.932
1.932
1.932
1.932
247
-0.04(-1.95%)
Aug 30, 2021
1.950
1.970
1.940
1.970
1,783
+0.19(+10.65%)
Aug 27, 2021
1.780
1.780
1.740
1.780
1,798
+0.00(+0.02%)
Aug 26, 2021
1.784
1.792
1.780
1.780
3,518
+0.01(+0.56%)
Aug 25, 2021
1.770
1.800
1.770
1.770
1,501
+0.06(+3.51%)
Aug 24, 2021
1.750
1.750
1.710
1.710
582
-0.06(-3.39%)
Aug 23, 2021
1.720
1.800
1.720
1.770
1,408
+0.07(+4.12%)
Aug 20, 2021
1.730
1.800
1.700
1.700
6,491
-0.07(-4.06%)
Aug 19, 2021
1.772
1.772
1.772
1.772
570
-0.03(-1.56%)
Aug 18, 2021
1.800
1.800
1.737
1.800
580
+0.05(+2.86%)
Aug 17, 2021
1.810
1.810
1.740
1.750
2,920
-0.09(-4.89%)
Aug 16, 2021
1.850
1.850
1.790
1.840
4,179
-0.08(-4.17%)
Aug 13, 2021
1.836
1.950
1.790
1.920
7,527
+0.05(+2.61%)
Aug 12, 2021
1.920
1.920
1.840
1.871
1,700
-0.00(-0.03%)
Aug 11, 2021
1.900
1.900
1.870
1.872
2,793
-0.09(-4.51%)
Aug 10, 2021
1.885
1.960
1.885
1.960
460
-0.01(-0.51%)
Aug 09, 2021
1.959
1.970
1.959
1.970
1,105
+0.01(+0.51%)
Aug 06, 2021
1.980
1.990
1.920
1.960
10,830
-0.03(-1.26%)
Aug 05, 2021
1.960
1.985
1.960
1.985
2,635
+0.02(+0.76%)
Aug 04, 2021
1.965
1.980
1.965
1.970
2,755
+0.02(+1.03%)
Aug 03, 2021
1.948
1.950
1.948
1.950
255
+0.01(+0.52%)
Aug 02, 2021
1.870
1.940
1.870
1.940
7,000
+0.02(+1.04%)
Jul 30, 2021
1.950
1.950
1.920
1.920
10,525
-0.06(-3.03%)
Jul 29, 2021
2.005
2.005
1.980
1.980
1,928
-0.01(-0.50%)
Jul 28, 2021
1.988
2.000
1.950
1.990
2,054
+0.07(+3.65%)
Jul 27, 2021
1.920
1.920
1.920
1.920
426
-0.07(-3.52%)
Jul 26, 2021
1.980
1.990
1.970
1.990
6,438
+0.01(+0.51%)
Jul 23, 2021
1.980
1.980
1.980
1.980
1,650
+0.06(+3.13%)
Jul 22, 2021
1.920
1.935
1.900
1.920
1,860
+0.00(+0.03%)
Jul 21, 2021
1.925
1.950
1.901
1.919
4,600
-0.02(-1.06%)
Jul 20, 2021
1.970
1.970
1.940
1.940
5,095
+0.05(+2.65%)
Jul 19, 2021
1.860
1.890
1.860
1.890
1,500
+0.04(+2.16%)
Jul 16, 2021
1.925
2.020
1.840
1.850
30,659
-0.05(-2.63%)
Jul 15, 2021
1.960
1.960
1.870
1.900
8,732
+0.08(+4.40%)
Jul 14, 2021
1.900
1.960
1.820
1.820
10,811
-0.01(-0.55%)
Jul 13, 2021
1.824
1.890
1.790
1.830
10,289
-0.01(-0.70%)
Jul 12, 2021
1.890
1.890
1.843
1.843
22,860
-0.06(-3.01%)
Jul 09, 2021
1.880
1.930
1.880
1.900
15,350
-0.03(-1.55%)
Jul 08, 2021
1.900
1.940
1.900
1.930
2,530
-0.02(-1.15%)
Jul 07, 2021
1.920
1.952
1.920
1.952
2,161
+0.01(+0.64%)
Jul 06, 2021
1.939
1.940
1.900
1.940
1,651
-0.04(-2.02%)
Jul 02, 2021
2.020
2.020
1.980
1.980
437
+0.00(+0.00%)
Jul 01, 2021
1.960
1.980
1.960
1.980
338
-0.00(-0.25%)
Jun 30, 2021
2.040
2.040
1.985
1.985
2,650
-0.03(-1.25%)
Jun 29, 2021
2.020
2.020
1.975
2.010
5,907
-0.01(-0.50%)
Jun 28, 2021
2.000
2.020
1.980
2.020
9,516
-0.03(-1.46%)
Jun 25, 2021
2.061
2.061
2.046
2.050
7,686
+0.01(+0.40%)
Jun 24, 2021
1.921
2.070
1.908
2.042
7,966
+0.16(+8.61%)
Jun 23, 2021
1.845
1.880
1.845
1.880
1,250
+0.02(+1.08%)
Jun 22, 2021
1.850
1.880
1.790
1.860
13,340
+0.01(+0.54%)
Jun 21, 2021
1.930
1.960
1.820
1.850
15,335
-0.11(-5.61%)
Jun 18, 2021
1.970
1.985
1.960
1.960
12,841
-0.07(-3.33%)
Jun 17, 2021
2.060
2.060
1.984
2.027
15,017
-0.03(-1.58%)
Jun 16, 2021
2.060
2.075
2.060
2.060
3,798
+0.00(+0.24%)
Jun 15, 2021
2.081
2.083
2.055
2.055
5,015
-0.04(-2.14%)
Jun 14, 2021
2.160
2.160
2.080
2.100
4,890
-0.02(-0.94%)
Jun 11, 2021
2.070
2.160
2.070
2.120
10,400
+0.05(+2.42%)
Jun 10, 2021
2.030
2.150
2.030
2.070
7,036
-0.05(-2.31%)
Jun 09, 2021
2.099
2.150
2.099
2.119
10,574
+0.07(+3.36%)
Jun 08, 2021
2.030
2.080
2.027
2.050
11,680
-0.01(-0.48%)
Jun 07, 2021
2.150
2.160
2.060
2.060
16,943
-0.02(-0.96%)
Jun 04, 2021
2.230
2.230
2.020
2.080
6,525
-0.05(-2.58%)
Jun 03, 2021
2.160
2.200
2.130
2.135
9,901
-0.03(-1.16%)
Jun 02, 2021
2.110
2.170
2.081
2.160
33,193
+0.06(+2.86%)
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
.