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
)
0.3500
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jul 25, 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 (%)
Jul 25, 2024
0.3510
0.3510
0.3200
0.3500
66,294
-0.01(-2.51%)
Jul 17, 2024
0.3590
66
+0.04(+13.61%)
Jul 16, 2024
0.3276
0.3276
0.3160
0.3160
2,100
+0.01(+3.61%)
Jul 15, 2024
0.3057
0.3057
0.3050
0.3050
234
-0.01(-3.79%)
Jul 12, 2024
0.3169
0.3170
0.3169
0.3170
6,000
+0.01(+1.93%)
Jul 11, 2024
0.3329
0.3329
0.3110
0.3110
27,367
-0.02(-5.76%)
Jul 10, 2024
0.3300
0.3300
0.3300
0.3300
1,534
-0.01(-2.37%)
Jul 09, 2024
0.3380
0.3380
0.3380
0.3380
200
+0.02(+5.30%)
Jul 08, 2024
0.3500
0.3500
0.3210
0.3210
842
-0.03(-8.29%)
Jul 05, 2024
0.3322
0.3500
0.3322
0.3500
27,885
+0.03(+8.93%)
Jul 03, 2024
0.3090
0.3213
0.2960
0.3213
9,950
-0.01(-3.83%)
Jul 02, 2024
0.3341
0.3341
0.3341
0.3341
5,000
-0.01(-2.34%)
Jul 01, 2024
0.3526
0.3526
0.3421
0.3421
420
-0.01(-3.96%)
Jun 28, 2024
0.2943
0.3562
0.2943
0.3562
8,718
+0.07(+25.73%)
Jun 27, 2024
0.2833
0.2833
0.2833
0.2833
4,066
-0.00(-0.46%)
Jun 26, 2024
0.2790
0.2846
0.2790
0.2846
609
+0.01(+2.08%)
Jun 24, 2024
0.2788
0
-0.00(-0.54%)
Jun 21, 2024
0.2803
0.2803
0.2803
0.2803
2,000
-0.01(-3.51%)
Jun 20, 2024
0.3050
0.3050
0.2900
0.2905
21,000
-0.03(-10.28%)
Jun 17, 2024
0.3238
0
-0.02(-6.42%)
Jun 14, 2024
0.3460
0.3460
0.3460
0.3460
250
-0.02(-4.34%)
Jun 13, 2024
0.3578
0.3670
0.3547
0.3617
60,200
+0.01(+3.79%)
Jun 12, 2024
0.3650
0.3650
0.3485
0.3485
15,100
-0.02(-5.04%)
Jun 10, 2024
0.3670
0
+0.04(+11.99%)
Jun 07, 2024
0.3417
0.3510
0.3277
0.3277
32,649
-0.01(-3.05%)
Jun 06, 2024
0.3162
0.3380
0.3162
0.3380
57,482
+0.00(+0.90%)
Jun 04, 2024
0.3350
50
-0.01(-2.53%)
Jun 03, 2024
0.3407
0.3437
0.3407
0.3437
2,575
+0.01(+1.63%)
May 31, 2024
0.3410
0.3410
0.3250
0.3382
21,000
+0.01(+2.77%)
May 30, 2024
0.3075
0.3291
0.3075
0.3291
2,500
+0.02(+7.34%)
May 28, 2024
0.2872
0.3066
0.2780
0.3066
19,772
+0.01(+3.23%)
May 23, 2024
0.2970
362
+0.00(+1.37%)
May 22, 2024
0.2930
0.2930
0.2930
0.2930
46,000
+0.01(+2.81%)
May 21, 2024
0.2840
0.2850
0.2840
0.2850
5,600
-0.01(-4.55%)
May 20, 2024
0.2986
0.2986
0.2986
0.2986
1,500
-0.00(-0.47%)
May 17, 2024
0.2904
0.3000
0.2904
0.3000
4,500
+0.02(+7.03%)
May 16, 2024
0.3131
0.3305
0.2803
0.2803
95,821
-0.12(-30.67%)
May 15, 2024
0.2595
0.4043
0.2540
0.4043
39,766
+0.14(+50.91%)
May 14, 2024
0.2655
0.2679
0.2655
0.2679
20,025
-0.00(-0.78%)
May 13, 2024
0.2741
0.2741
0.2700
0.2700
3,250
+0.02(+7.14%)
May 10, 2024
0.2520
0.2520
0.2520
0.2520
366
-0.01(-2.89%)
May 08, 2024
0.2595
20
+0.01(+3.80%)
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
.