tiprankstipranks
Rubicon Organics Inc (ROMJF)
OTHER OTC:ROMJF
US Market
ROMJF
Rubicon Organics
RESEARCH TOOLSreports

Rubicon Organics (ROMJF) Historical Prices

37 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.36
0.36
0.34
0.35
0.35
+4.12%
3,642
0.35
Sep 10, 2026
0.34
0.34
0.34
0.34
0.34
-4.49%
3,500
0.31
Sep 09, 2026
0.33
0.36
0.33
0.36
0.36
-2.47%
10,499
0.94
Sep 08, 2026
0.37
0.37
0.37
0.37
0.37
+1.39%
14,035
1.28
Sep 07, 2026
0.35
0.36
0.35
0.36
0.36
0.00%
0
0.00
Sep 04, 2026
0.35
0.36
0.35
0.36
0.36
-1.64%
2,159
0.19
Sep 03, 2026
0.37
0.37
0.36
0.37
0.37
-1.35%
6,040
0.44
Sep 02, 2026
0.37
0.38
0.36
0.37
0.37
+1.37%
0
0.00
Sep 01, 2026
0.37
0.37
0.37
0.37
0.37
-11.81%
1,250
0.09
Aug 31, 2026
0.35
0.42
0.35
0.42
0.42
-2.12%
2,400
0.17
Aug 28, 2026
0.42
0.43
0.42
0.42
0.42
+0.95%
0
0.00
Aug 27, 2026
0.42
0.43
0.41
0.42
0.42
0.00%
0
0.00
Aug 26, 2026
0.42
0.43
0.42
0.42
0.42
+2.19%
60,459
4.08
Aug 25, 2026
0.41
0.41
0.41
0.41
0.41
+1.73%
44,100
3.10
Aug 24, 2026
0.40
0.41
0.38
0.40
0.40
-0.25%
12,620
0.88
Aug 21, 2026
0.39
0.41
0.37
0.41
0.41
+2.02%
35,759
2.55
Aug 20, 2026
0.36
0.42
0.36
0.40
0.40
+15.07%
11,656
0.83
Aug 19, 2026
0.35
0.35
0.35
0.35
0.35
-0.29%
4,000
0.28
Aug 18, 2026
0.35
0.35
0.34
0.35
0.35
+3.28%
0
0.00
Aug 17, 2026
0.34
0.35
0.33
0.34
0.34
+4.36%
0
0.00
Aug 14, 2026
0.33
0.33
0.32
0.32
0.32
-6.96%
21,320
1.01
Aug 13, 2026
0.36
0.37
0.35
0.35
0.35
-0.86%
30,236
1.45
Aug 12, 2026
0.35
0.37
0.33
0.35
0.35
-7.45%
103,191
5.32
Aug 11, 2026
0.36
0.38
0.36
0.38
0.38
+7.43%
1,100
0.06
Aug 10, 2026
0.34
0.35
0.34
0.35
0.35
+2.34%
3,401
0.17
Aug 07, 2026
0.32
0.38
0.32
0.34
0.34
+6.88%
70,550
3.71
Aug 06, 2026
0.33
0.33
0.32
0.32
0.32
+1.59%
15,050
0.78
Aug 05, 2026
0.31
0.32
0.31
0.32
0.32
-4.26%
16,399
0.87
Aug 04, 2026
0.33
0.35
0.31
0.33
0.33
+6.13%
0
0.00
Aug 03, 2026
0.33
0.33
0.31
0.31
0.31
-6.91%
1,500
0.08
Jul 31, 2026
0.32
0.33
0.32
0.33
0.33
0.00%
16,000
0.80
Jul 30, 2026
0.33
0.35
0.32
0.33
0.33
+1.52%
0
0.00
Jul 29, 2026
0.33
0.34
0.32
0.33
0.33
-2.67%
0
0.00
Jul 28, 2026
0.34
0.34
0.34
0.34
0.34
+6.31%
1,000
0.05
Jul 27, 2026
0.32
0.32
0.32
0.32
0.32
-5.37%
10,125
0.48
Jul 24, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
10,575
0.50
Jul 23, 2026
0.34
0.35
0.32
0.34
0.34
+2.13%
0
0.00
Jul 22, 2026
0.33
0.34
0.32
0.33
0.33
+2.50%
0
0.00
Jul 21, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
100
<0.01
Jul 20, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
0
0.00
Jul 17, 2026
0.32
0.32
0.32
0.32
0.32
+0.95%
6,250
0.27
Jul 16, 2026
0.32
0.32
0.32
0.32
0.32
-2.76%
15,022
0.64
Jul 15, 2026
0.33
0.33
0.33
0.33
0.33
+0.31%
200
<0.01
Jul 14, 2026
0.32
0.33
0.32
0.33
0.33
+1.56%
28,531
1.02
Jul 13, 2026
0.32
0.32
0.32
0.32
0.32
+0.31%
200
<0.01
Jul 10, 2026
0.32
0.33
0.31
0.32
0.32
+4.59%
0
0.00
Jul 09, 2026
0.30
0.31
0.30
0.31
0.31
-4.69%
1,050
0.04
Jul 08, 2026
0.32
0.32
0.32
0.32
0.32
-0.31%
2,340
0.08
Jul 07, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
0
0.00
Jul 06, 2026
0.33
0.33
0.32
0.32
0.32
-5.59%
7,500
0.26
Rows:
50