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
)
0.3617
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 13, 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, 2019
2.145
2.150
2.145
2.150
1,600
-0.05(-2.27%)
May 30, 2019
2.250
2.270
2.200
2.200
1,604
-0.04(-1.69%)
May 29, 2019
2.270
2.270
2.238
2.238
318
-0.06(-2.70%)
May 28, 2019
2.298
2.300
2.298
2.300
3,373
+0.04(+1.77%)
May 24, 2019
2.230
2.260
2.214
2.260
2,500
+0.03(+1.35%)
May 23, 2019
2.180
2.230
2.180
2.230
5,500
-0.02(-0.85%)
May 21, 2019
2.249
2.249
2.249
0
-0.06(-2.64%)
May 20, 2019
2.310
2.310
2.310
2.310
2,908
+0.11(+5.00%)
May 14, 2019
2.200
2.200
2.200
0
+0.04(+1.98%)
May 13, 2019
2.156
2.157
2.156
2.157
802
-0.04(-1.94%)
May 10, 2019
2.221
2.221
2.194
2.200
13,900
-0.03(-1.35%)
May 09, 2019
2.225
2.230
2.225
2.230
1,485
-0.04(-1.76%)
May 08, 2019
2.263
2.270
2.263
2.270
1,000
+0.03(+1.39%)
May 07, 2019
2.270
2.270
2.230
2.239
630
-0.07(-3.08%)
May 06, 2019
2.290
2.310
2.280
2.310
1,150
+0.00(+0.18%)
May 03, 2019
2.280
2.306
2.266
2.306
2,600
+0.07(+2.94%)
May 02, 2019
2.240
2.240
2.223
2.240
650
-0.02(-0.78%)
May 01, 2019
2.257
2.257
2.257
2.257
960
-0.05(-2.27%)
Apr 30, 2019
2.310
2.310
2.310
2.310
695
-0.03(-1.28%)
Apr 29, 2019
2.285
2.340
2.285
2.340
590
+0.05(+2.18%)
Apr 26, 2019
2.290
2.290
2.270
2.290
800
+0.06(+2.69%)
Apr 25, 2019
2.210
2.230
2.210
2.230
9,087
+0.03(+1.36%)
Apr 24, 2019
2.200
2.200
2.200
2.200
145
+0.01(+0.46%)
Apr 23, 2019
2.190
2.190
2.190
2.190
360
+0.03(+1.39%)
Apr 22, 2019
2.200
2.200
2.160
2.160
271
-0.03(-1.37%)
Apr 18, 2019
2.190
2.190
2.190
2.190
200
+0.01(+0.46%)
Apr 17, 2019
2.175
2.180
2.175
2.180
785
-0.01(-0.46%)
Apr 16, 2019
2.250
2.250
2.190
2.190
3,000
-0.10(-4.37%)
Apr 15, 2019
2.371
2.371
2.290
2.290
658
-0.11(-4.58%)
Apr 12, 2019
2.420
2.420
2.400
2.400
2,100
+0.09(+4.01%)
Apr 11, 2019
2.397
2.397
2.299
2.308
6,840
-0.10(-4.17%)
Apr 10, 2019
2.413
2.420
2.408
2.408
19,100
-0.02(-0.82%)
Apr 09, 2019
2.260
2.428
2.260
2.428
13,764
+0.03(+1.16%)
Apr 08, 2019
2.400
2.465
2.376
2.400
1,130
+0.00(+0.20%)
Apr 05, 2019
2.370
2.395
2.370
2.395
800
+0.01(+0.58%)
Apr 04, 2019
2.380
2.415
2.350
2.382
3,250
+0.00(+0.07%)
Apr 03, 2019
2.400
2.440
2.355
2.380
10,569
-0.03(-1.24%)
Apr 02, 2019
2.287
2.460
2.287
2.410
8,265
-0.09(-3.60%)
Apr 01, 2019
2.296
2.500
2.260
2.500
4,389
+0.26(+11.61%)
Mar 29, 2019
2.280
2.280
2.240
2.240
1,000
+0.01(+0.60%)
Mar 28, 2019
2.227
2.227
2.227
19
+0.00(+0.00%)
Mar 27, 2019
2.185
2.227
2.185
2.227
3,000
+0.01(+0.23%)
Mar 26, 2019
2.221
2.221
2.221
2.221
2,083
-0.00(-0.17%)
Mar 25, 2019
2.250
2.250
2.220
2.225
2,574
-0.10(-4.25%)
Mar 22, 2019
2.284
2.324
2.230
2.324
3,800
+0.08(+3.36%)
Mar 21, 2019
2.236
2.248
2.236
2.248
1,100
+0.02(+0.71%)
Mar 20, 2019
2.294
2.300
2.233
2.233
2,621
-0.07(-3.04%)
Mar 19, 2019
2.327
2.327
2.303
2.303
857
+0.02(+1.00%)
Mar 18, 2019
2.050
2.285
2.050
2.280
57,745
+0.05(+2.12%)
Mar 15, 2019
2.240
2.249
2.206
2.232
3,000
-0.02(-0.78%)
Mar 14, 2019
2.248
2.250
2.240
2.250
7,200
+0.00(+0.00%)
Mar 13, 2019
2.259
2.259
2.250
2.250
827
+0.04(+1.74%)
Mar 12, 2019
2.240
2.250
2.212
2.212
1,049
-0.02(-0.83%)
Mar 11, 2019
2.240
2.240
2.230
2.230
2,500
+0.03(+1.22%)
Mar 08, 2019
2.195
2.350
2.195
2.203
5,900
+0.04(+2.00%)
Mar 07, 2019
2.160
2.160
2.160
2.160
690
-0.06(-2.51%)
Mar 06, 2019
2.291
2.291
2.216
2.216
4,446
-0.07(-3.25%)
Mar 05, 2019
2.250
2.290
2.195
2.290
3,981
-0.03(-1.22%)
Mar 04, 2019
2.335
2.390
2.300
2.318
6,710
-0.09(-3.61%)
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
.