Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	0.3193	0.3193	0.3167	0.3167	1,754	-0.00(-1.03%)
Jun 30, 2025	0.3163	0.3200	0.2979	0.3200	73,065	+0.01(+2.17%)
Jun 27, 2025	0.3112	0.3132	0.3100	0.3132	17,300	+0.00(+1.03%)
Jun 26, 2025	0.3200	0.3200	0.3070	0.3100	23,736	+0.01(+2.99%)
Jun 25, 2025	0.3010	0.3010	0.3010	0.3010	830	-0.01(-3.06%)
Jun 24, 2025	0.3100	0.3157	0.3022	0.3105	26,996	+0.00(+0.16%)
Jun 23, 2025	0.3000	0.3100	0.2930	0.3100	3,700	+0.00(+1.31%)
Jun 20, 2025	0.2938	0.3060	0.2901	0.3060	40,338	+0.01(+2.41%)
Jun 18, 2025	0.2969	0.3000	0.2969	0.2988	20,624	-0.00(-1.61%)
Jun 17, 2025	0.3023	0.3037	0.3022	0.3037	1,625	+0.00(+0.70%)
Jun 16, 2025	0.3074	0.3074	0.3016	0.3016	334	-0.00(-1.57%)
Jun 13, 2025	0.3064	0.3064	0.3050	0.3064	7,250	+0.00(+0.43%)
Jun 12, 2025	0.3050	0.3051	0.3050	0.3051	5,300	+0.01(+1.67%)
Jun 11, 2025	0.3100	0.3100	0.3001	0.3001	3,255	-0.01(-2.06%)
Jun 10, 2025	0.3112	0.3120	0.3042	0.3064	34,780	-0.01(-2.73%)
Jun 09, 2025	0.3160	0.3199	0.3132	0.3150	17,155	-0.01(-1.56%)
Jun 06, 2025	0.3200	0.3200	0.3200	0.3200	5,000	+0.01(+1.65%)
Jun 05, 2025	0.3143	0.3148	0.3143	0.3148	2,500	-0.01(-1.62%)
Jun 04, 2025	0.3420	0.3420	0.3200	0.3200	10,259	+0.00(+0.09%)
Jun 03, 2025	0.3300	0.3300	0.3156	0.3197	11,700	+0.01(+3.33%)
Jun 02, 2025	0.3219	0.3219	0.3069	0.3094	28,325	+0.02(+6.98%)
May 30, 2025	0.2903	0.2905	0.2892	0.2892	4,375	-0.01(-1.93%)
May 29, 2025	0.2906	0.2949	0.2906	0.2949	5,000	+0.01(+3.51%)
May 28, 2025	0.2900	0.2918	0.2849	0.2849	17,606	-0.01(-1.76%)
May 27, 2025	0.2863	0.2900	0.2841	0.2900	11,100	+0.00(+0.35%)
May 23, 2025	0.2890	0.2950	0.2890	0.2890	6,000	-0.01(-2.76%)
May 22, 2025	0.3110	0.3110	0.2972	0.2972	1,900	+0.00(+0.41%)
May 21, 2025	0.2960	0.2960	0.2960	0.2960	57,103	+0.02(+5.71%)
May 20, 2025	0.2900	0.3200	0.2800	0.2800	29,990	-0.04(-12.23%)
May 16, 2025				0.3190	0	+0.01(+4.35%)
May 15, 2025	0.3131	0.3131	0.2991	0.3057	11,755	-0.00(-0.33%)
May 14, 2025	0.3050	0.3067	0.3017	0.3067	20,708	+0.01(+2.88%)
May 13, 2025	0.3000	0.3050	0.2945	0.2981	24,835	-0.01(-2.55%)
May 12, 2025	0.3059	0.3059	0.3059	0.3059	1,100	-0.01(-4.41%)
May 09, 2025	0.3200	0.3280	0.3090	0.3200	86,310	-0.01(-1.96%)
May 07, 2025				0.3264	500	-0.02(-5.12%)
May 06, 2025	0.3440	0.3440	0.3440	0.3440	131	-0.01(-1.71%)
May 05, 2025	0.3450	0.3500	0.3450	0.3500	650	+0.01(+2.04%)
May 02, 2025	0.3600	0.3600	0.3426	0.3430	2,842	-0.02(-4.91%)

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.

Financial News

Rubicon Organics Inc (OP:ROMJF)

Historical Prices

Popular Pages