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 (%)
Sep 30, 2020
2.500
2.556
2.460
2.550
4,258
+0.15(+6.25%)
Sep 29, 2020
2.430
2.430
2.400
2.400
1,375
-0.03(-1.23%)
Sep 28, 2020
2.430
2.430
2.430
2.430
269
-0.04(-1.75%)
Sep 25, 2020
2.473
2.473
2.473
10
+0.00(+0.00%)
Sep 24, 2020
2.473
2.473
2.473
2.473
200
-0.01(-0.27%)
Sep 23, 2020
2.400
2.500
2.400
2.480
500
+0.04(+1.64%)
Sep 22, 2020
2.530
2.530
2.400
2.440
3,775
+0.03(+1.40%)
Sep 21, 2020
2.416
2.416
2.406
2.406
1,019
-0.02(-0.98%)
Sep 18, 2020
2.390
2.430
2.388
2.430
5,200
+0.05(+2.10%)
Sep 16, 2020
2.380
2.380
2.380
0
+0.00(+0.00%)
Sep 14, 2020
2.380
2.380
2.380
0
-0.09(-3.64%)
Sep 11, 2020
2.470
2.470
2.470
2.470
100
-0.01(-0.43%)
Sep 10, 2020
2.490
2.490
2.481
2.481
1,040
-0.04(-1.56%)
Sep 09, 2020
2.500
2.530
2.500
2.520
1,259
+0.02(+0.80%)
Sep 08, 2020
2.500
2.500
2.500
2.500
1,705
-0.01(-0.40%)
Sep 04, 2020
2.596
2.596
2.510
2.510
10,500
+0.02(+0.82%)
Sep 03, 2020
2.490
2.490
2.490
2.490
550
-0.11(-4.24%)
Sep 01, 2020
2.600
2.600
2.600
0
+0.00(+0.00%)
Aug 31, 2020
2.602
2.620
2.560
2.600
17,004
+0.00(+0.00%)
Aug 28, 2020
2.560
2.600
2.560
2.600
2,200
+0.13(+5.24%)
Aug 27, 2020
2.471
2.505
2.471
2.471
1,600
-0.03(-1.33%)
Aug 26, 2020
2.484
2.504
2.480
2.504
307
-0.03(-1.22%)
Aug 25, 2020
2.540
2.550
2.520
2.535
2,200
+0.04(+1.81%)
Aug 24, 2020
2.505
2.505
2.490
2.490
1,510
+0.01(+0.40%)
Aug 21, 2020
2.480
2.480
2.480
2.480
200
-0.03(-1.20%)
Aug 20, 2020
2.510
2.510
2.510
2.510
400
-0.03(-1.18%)
Aug 19, 2020
2.540
2.540
2.540
25
+0.00(+0.00%)
Aug 18, 2020
2.520
2.540
2.520
2.540
1,968
+0.10(+4.07%)
Aug 17, 2020
2.510
2.510
2.441
2.441
1,800
-0.07(-2.73%)
Aug 14, 2020
2.515
2.520
2.509
2.509
900
-0.01(-0.38%)
Aug 13, 2020
2.518
2.518
2.518
2.518
350
+0.07(+3.05%)
Aug 11, 2020
2.444
2.444
2.444
0
+0.16(+7.05%)
Aug 07, 2020
2.283
2.283
2.283
0
-0.08(-3.49%)
Aug 06, 2020
2.290
2.365
2.290
2.365
1,700
+0.06(+2.78%)
Aug 05, 2020
2.301
2.301
2.301
2.301
100
+0.32(+16.24%)
Aug 04, 2020
1.980
1.980
1.980
60
+0.00(+0.00%)
Aug 03, 2020
1.980
1.980
1.980
1.980
436
-0.25(-11.21%)
Jul 31, 2020
2.230
2.230
2.230
2.230
200
+0.01(+0.45%)
Jul 30, 2020
2.190
2.220
2.190
2.220
403
+0.03(+1.37%)
Jul 29, 2020
2.196
2.196
2.190
2.190
2,500
-0.06(-2.67%)
Jul 28, 2020
2.260
2.260
2.250
2.250
1,568
+0.03(+1.35%)
Jul 27, 2020
2.220
2.220
2.220
2.220
420
+0.17(+8.29%)
Jul 23, 2020
2.050
2.050
2.050
0
+0.00(+0.00%)
Jul 22, 2020
2.050
2.050
2.050
98
+0.00(+0.00%)
Jul 20, 2020
2.050
2.050
2.050
0
-0.08(-3.76%)
Jul 16, 2020
2.130
2.130
2.130
0
+0.01(+0.47%)
Jul 15, 2020
2.120
2.136
2.120
2.120
5,805
+0.01(+0.41%)
Jul 14, 2020
2.111
2.111
2.111
2.111
200
-0.10(-4.63%)
Jul 13, 2020
2.330
2.330
2.206
2.214
1,275
-0.00(-0.13%)
Jul 10, 2020
2.220
2.250
2.208
2.217
4,400
+0.05(+2.15%)
Jul 09, 2020
2.190
2.190
2.160
2.170
1,135
-0.04(-1.81%)
Jul 08, 2020
2.210
2.210
2.210
2.210
100
+0.06(+2.79%)
Jul 07, 2020
2.160
2.240
2.150
2.150
6,300
+0.11(+5.50%)
Jul 06, 2020
2.038
2.038
2.038
65
+0.00(+0.00%)
Jul 02, 2020
2.038
2.038
2.038
2.038
600
+0.20(+10.76%)
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
.