Rubicon Organics (R07) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.59% | 0 | 0.00 |
| Nov 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.39% | 0 | 0.00 |
| Nov 02, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | 0 | 0.00 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | 0 | 0.00 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.69% | 0 | 0.00 |
| Oct 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 3,846 | 61.83 |
| Oct 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 0 | 0.00 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 0 | 0.00 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | 0 | 0.00 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +1.52% | 0 | 0.00 |
| Oct 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 0 | 0.00 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.76% | 0 | 0.00 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | 0 | 0.00 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 0 | 0.00 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +2.27% | 0 | 0.00 |
| Oct 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | 0 | 0.00 |
| Oct 08, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 0 | 0.00 |
| Oct 06, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 0 | 0.00 |
| Oct 05, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | 0 | 0.00 |
| Oct 02, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.48% | 0 | 0.00 |
| Oct 01, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +1.39% | 0 | 0.00 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +9.09% | 0 | 0.00 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.71% | 0 | 0.00 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.72% | 0 | 0.00 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.80% | 0 | 0.00 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 0 | 0.00 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +5.88% | 0 | 0.00 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.48% | 0 | 0.00 |
| Sep 17, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +8.09% | 387 | 6.90 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | 0 | 0.00 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.47% | 0 | 0.00 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 0 | 0.00 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.61% | 0 | 0.00 |
| Sep 10, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | +7.80% | 3,418 | 1888.89 |
| Sep 09, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.08% | 0 | 0.00 |
| Sep 08, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.88% | 0 | 0.00 |
| Sep 04, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.27% | 0 | 0.00 |
| Sep 03, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | +0.61% | 114 | Infinity |
| Sep 02, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | 0 | NaN |
| Sep 01, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.78% | 0 | NaN |
| Aug 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +1.72% | 0 | NaN |
| Aug 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | 0 | NaN |
| Aug 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +1.72% | 0 | NaN |
