Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.3510	0.3535	0.3430	0.3535	8,876	+0.00(+0.77%)
Dec 31, 2025	0.3583	0.3583	0.3508	0.3508	2,500	-0.01(-2.56%)
Dec 30, 2025	0.3671	0.3810	0.3600	0.3600	9,033	+0.00(+0.00%)
Dec 29, 2025	0.3563	0.3666	0.3520	0.3600	21,663	-0.02(-5.26%)
Dec 26, 2025	0.3800	0.3800	0.3800	0.3800	13,932	+0.03(+7.34%)
Dec 24, 2025	0.3559	0.3559	0.3540	0.3540	12,499	-0.01(-1.48%)
Dec 23, 2025	0.3593	0.3593	0.3593	0.3593	2,000	+0.01(+4.21%)
Dec 22, 2025	0.3369	0.3485	0.3332	0.3448	38,711	-0.02(-5.04%)
Dec 18, 2025				0.3631	28,500	-0.01(-2.91%)
Dec 17, 2025	0.3692	0.3745	0.3500	0.3740	25,390	+0.01(+3.06%)
Dec 16, 2025	0.3735	0.3759	0.3629	0.3629	28,713	+0.02(+5.31%)
Dec 15, 2025	0.3545	0.3660	0.3446	0.3446	119,015	-0.02(-5.25%)
Dec 12, 2025	0.3630	0.3710	0.3600	0.3637	104,900	+0.02(+7.07%)
Dec 11, 2025	0.3384	0.3397	0.3384	0.3397	885	+0.00(+0.24%)
Dec 10, 2025	0.3432	0.3432	0.3376	0.3389	6,511	+0.00(+1.41%)
Dec 09, 2025	0.3316	0.3418	0.3316	0.3342	30,100	+0.01(+1.74%)
Dec 08, 2025	0.3345	0.3420	0.3285	0.3285	19,885	-0.00(-0.76%)
Dec 05, 2025	0.3251	0.3318	0.3250	0.3310	20,100	-0.00(-0.18%)
Dec 04, 2025	0.3324	0.3420	0.3261	0.3316	3,886	-0.00(-1.31%)
Dec 03, 2025	0.3401	0.3401	0.3260	0.3360	81,980	+0.02(+7.76%)
Dec 02, 2025	0.3200	0.3280	0.3098	0.3118	8,335	+0.01(+3.93%)
Dec 01, 2025	0.3400	0.3400	0.3000	0.3000	99,843	-0.03(-9.09%)
Nov 28, 2025	0.3279	0.3304	0.3279	0.3300	49,500	+0.00(+1.48%)
Nov 26, 2025	0.3131	0.3252	0.3130	0.3252	45,170	+0.01(+2.26%)
Nov 25, 2025	0.3176	0.3239	0.3120	0.3180	91,895	-0.00(-0.09%)
Nov 24, 2025	0.3200	0.3259	0.3151	0.3183	93,485	-0.00(-0.25%)
Nov 21, 2025	0.3155	0.3207	0.3155	0.3191	25,100	+0.00(+1.46%)
Nov 20, 2025	0.2994	0.3195	0.2994	0.3145	18,541	+0.00(+0.80%)
Nov 19, 2025	0.3213	0.3213	0.3004	0.3120	52,330	-0.02(-4.62%)
Nov 18, 2025	0.3500	0.3500	0.3200	0.3271	116,905	-0.03(-7.70%)
Nov 17, 2025	0.3485	0.3812	0.3470	0.3544	297,314	-0.03(-6.74%)
Nov 14, 2025	0.3797	0.3900	0.3694	0.3800	89,617	+0.00(+0.93%)
Nov 13, 2025	0.3864	0.3899	0.3662	0.3765	72,081	+0.00(+1.16%)
Nov 12, 2025	0.3400	0.3800	0.3400	0.3722	33,567	+0.02(+5.86%)
Nov 11, 2025	0.3768	0.3768	0.3516	0.3516	59,908	-0.01(-1.68%)
Nov 10, 2025	0.3381	0.3769	0.3381	0.3576	6,830	+0.00(+1.42%)
Nov 07, 2025	0.3430	0.3526	0.3413	0.3526	12,255	+0.01(+3.04%)
Nov 06, 2025	0.3505	0.3505	0.3422	0.3422	3,173	-0.01(-3.17%)
Nov 05, 2025	0.3499	0.3590	0.3499	0.3534	7,100	+0.00(+0.66%)
Nov 04, 2025	0.3580	0.3580	0.3482	0.3511	15,105	-0.01(-2.31%)

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 Privacy Policy and Terms Of Service.

Financial News

Rubicon Organics Inc (OP:ROMJF)

Historical Prices

Popular Pages