TipRanks
Go Ultimate55% OFF

Rubicon Organics (ROMJF) Historical Prices

ROMJF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.280.280.240.260.26-4.83%313,84820.30
Oct 30, 20260.230.270.230.270.27-1.10%22,7221.50
Oct 29, 20260.270.280.260.270.27+0.37%31,6022.16
Oct 28, 20260.270.290.270.270.27-4.91%16,4371.12
Oct 27, 20260.290.290.260.290.29-1.04%120,3489.47
Oct 26, 20260.290.290.290.290.29-4.32%7010.06
Oct 23, 20260.300.300.300.300.30-2.59%9750.08
Oct 22, 20260.310.320.310.310.31+0.98%46,0233.80
Oct 21, 20260.320.320.300.310.31-12.82%7,3730.61
Oct 20, 20260.350.350.350.350.35+11.43%1000.01
Oct 19, 20260.310.320.310.320.32+5.70%8,6340.72
Oct 16, 20260.270.310.270.300.30-5.40%22,7431.95
Oct 15, 20260.300.320.300.320.32+10.53%21,7461.92
Oct 14, 20260.310.310.290.290.29-9.52%32,0002.93
Oct 13, 20260.300.320.300.320.32+0.00%5,2510.47
Oct 12, 20260.310.320.310.320.32+0.00%5,3810.49
Oct 09, 20260.310.320.310.320.32+1.61%61,5995.88
Oct 08, 20260.320.320.310.310.31-1.59%8,9210.86
Oct 07, 20260.320.320.310.320.32+0.00%5,4660.53
Oct 06, 20260.320.320.310.320.32+1.61%51,9885.51
Oct 05, 20260.310.310.310.310.31-7.19%5000.05
Oct 02, 20260.320.330.320.330.33+3.73%1,9890.21
Oct 01, 20260.320.320.320.320.32-1.53%4,0370.43
Sep 30, 20260.330.330.330.330.33-0.91%2,0000.21
Sep 29, 20260.330.330.330.330.33-4.35%2,5000.27
Sep 28, 20260.350.350.350.350.35+2.37%2,2130.24
Sep 25, 20260.340.340.340.340.34+0.90%3,5400.38
Sep 24, 20260.330.350.320.330.33-1.18%00.00
Sep 23, 20260.350.350.340.340.34-0.59%8760.09
Sep 22, 20260.340.350.330.340.34+0.59%00.00
Sep 21, 20260.340.340.340.340.34-0.29%1400.01
Sep 18, 20260.340.350.330.340.34+5.61%00.00
Sep 17, 20260.320.320.320.320.32-0.93%2,5000.24
Sep 16, 20260.320.320.320.320.32+1.57%1,0000.10
Sep 15, 20260.330.330.320.320.32-5.90%7,2500.69
Sep 14, 20260.330.340.330.340.34-4.24%2,1000.20
Sep 11, 20260.360.360.340.350.35+4.12%3,6420.35
Sep 10, 20260.340.340.340.340.34-4.49%3,5000.31
Sep 09, 20260.330.360.330.360.36-2.47%10,4990.94
Sep 08, 20260.370.370.370.370.37+1.39%14,0351.28
Sep 07, 20260.350.360.350.360.36+0.00%00.00
Sep 04, 20260.350.360.350.360.36-1.64%2,1590.19
Sep 03, 20260.370.370.360.370.37-1.35%6,0400.44
Sep 02, 20260.370.380.360.370.37+1.37%00.00
Sep 01, 20260.370.370.370.370.37-11.81%1,2500.09
Aug 31, 20260.350.420.350.420.42-2.12%2,4000.17
Aug 28, 20260.420.430.420.420.42+0.95%00.00
Aug 27, 20260.420.430.410.420.42+0.00%00.00
Aug 26, 20260.420.430.420.420.42+2.19%60,4594.08
Aug 25, 20260.410.410.410.410.41+1.73%44,1003.10