Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP:ROMJF)

0.4923 +0.0064 (+1.32%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 2, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.4635 0.4859 0.4432 0.4859 26,000 +0.00(+0.19%)
Aug 28, 2025 0.4389 0.5028 0.4389 0.4850 164,500 +0.04(+8.60%)
Aug 27, 2025 0.4543 0.4623 0.4442 0.4466 56,216 -0.00(-0.04%)
Aug 26, 2025 0.4199 0.4780 0.4199 0.4468 121,545 +0.03(+7.04%)
Aug 25, 2025 0.4195 0.4327 0.4173 0.4174 34,389 -0.00(-0.19%)
Aug 22, 2025 0.4269 0.4269 0.4140 0.4182 20,400 +0.01(+2.45%)
Aug 21, 2025 0.4054 0.4082 0.4054 0.4082 3,200 -0.01(-2.02%)
Aug 20, 2025 0.4600 0.4600 0.4165 0.4166 69,500 +0.02(+6.09%)
Aug 19, 2025 0.4167 0.4350 0.3900 0.3927 33,165 -0.01(-1.83%)
Aug 18, 2025 0.4409 0.4597 0.4000 0.4000 118,031 -0.02(-4.08%)
Aug 15, 2025 0.4670 0.4670 0.4155 0.4170 17,007 -0.01(-2.02%)
Aug 14, 2025 0.4302 0.4510 0.4256 0.4256 78,417 -0.01(-2.74%)
Aug 13, 2025 0.4560 0.4560 0.4340 0.4376 48,701 +0.04(+11.32%)
Aug 12, 2025 0.4720 0.4720 0.3931 0.3931 214,030 -0.02(-4.54%)
Aug 11, 2025 0.3748 0.4179 0.3748 0.4118 23,084 +0.02(+5.59%)
Aug 08, 2025 0.3821 0.3909 0.3510 0.3900 11,550 +0.02(+4.22%)
Aug 07, 2025 0.3847 0.3847 0.3676 0.3742 41,842 -0.03(-8.01%)
Aug 06, 2025 0.3900 0.4090 0.3900 0.4068 20,609 +0.01(+2.52%)
Aug 05, 2025 0.3860 0.4400 0.3860 0.3968 46,177 +0.04(+11.49%)
Aug 04, 2025 0.3404 0.3559 0.3404 0.3559 8,375 +0.03(+7.85%)
Aug 01, 2025 0.3184 0.3304 0.3130 0.3300 16,275 +0.02(+5.53%)
Jul 31, 2025 0.3100 0.3151 0.3100 0.3127 12,300 +0.00(+0.87%)
Jul 30, 2025 0.3103 0.3200 0.3071 0.3100 16,345 -0.00(-0.55%)
Jul 29, 2025 0.3256 0.3256 0.3117 0.3117 10,551 -0.01(-4.39%)
Jul 28, 2025 0.3292 0.3292 0.3260 0.3260 3,500 +0.01(+3.26%)
Jul 25, 2025 0.3092 0.3200 0.3052 0.3157 126,540 +0.00(+0.54%)
Jul 24, 2025 0.3192 0.3229 0.3101 0.3140 144,845 -0.00(-1.23%)
Jul 23, 2025 0.3165 0.3245 0.3128 0.3179 81,650 -0.00(-0.47%)
Jul 22, 2025 0.3202 0.3202 0.3108 0.3194 81,351 -0.01(-1.87%)
Jul 21, 2025 0.3300 0.3300 0.3089 0.3255 114,412 +0.00(+0.81%)
Jul 18, 2025 0.3327 0.3327 0.3229 0.3229 6,501 -0.01(-3.09%)
Jul 17, 2025 0.3392 0.3392 0.3332 0.3332 1,775 -0.01(-1.54%)
Jul 16, 2025 0.3384 0.3384 0.3384 0.3384 500 +0.01(+1.71%)
Jul 15, 2025 0.3500 0.3500 0.3327 0.3327 5,550 -0.02(-4.67%)
Jul 14, 2025 0.3459 0.3538 0.3342 0.3490 1,947 -0.01(-2.35%)
Jul 11, 2025 0.3420 0.3609 0.3372 0.3574 23,598 +0.00(+1.33%)
Jul 10, 2025 0.3530 0.3553 0.3328 0.3527 37,419 -0.01(-1.67%)
Jul 09, 2025 0.3620 0.3686 0.3530 0.3587 38,062 -0.00(-0.36%)
Jul 08, 2025 0.3842 0.3910 0.3600 0.3600 20,942 -0.03(-7.24%)
Jul 07, 2025 0.3645 0.3910 0.3607 0.3881 20,785 +0.05(+14.15%)
Jul 03, 2025 0.3400 0.3400 0.3400 0.3400 12,200 +0.02(+6.25%)
Jul 02, 2025 0.3222 0.3278 0.3167 0.3200 94,160 +0.00(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.