ROMJF | Rubicon Organics | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Rubicon Organics (ROMJF)

OTC

$0.35+$0.01 (+4.37%)

Price as of Sep 11, 2026

N/A
Market Cap
-16.31%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-5.86%

Low Price$0.32

High Price$0.42
3 Months
+4.10%

Low Price$0.31

High Price$0.42
1 Year
-16.31%

Low Price$0.30

High Price$0.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.36	0.36	0.34	0.35	+4.37%	3,642
09/10/2026	0.34	0.34	0.34	0.34	-4.55%	3,500
09/09/2026	0.33	0.36	0.33	0.36	-2.41%	10,499
09/08/2026	0.37	0.37	0.37	0.37	+1.14%	14,035
09/04/2026	0.35	0.36	0.35	0.36	-1.55%	2,159
09/03/2026	0.37	0.37	0.36	0.37	+0.08%	6,040
09/01/2026	0.37	0.37	0.37	0.37	-11.93%	1,250
08/31/2026	0.35	0.42	0.35	0.42	-1.18%	2,400
08/26/2026	0.42	0.43	0.42	0.42	+2.16%	60,459
08/25/2026	0.41	0.41	0.41	0.41	+1.86%	44,100
08/24/2026	0.40	0.41	0.38	0.40	-0.15%	12,620
08/21/2026	0.39	0.41	0.37	0.41	+2.03%	35,759
08/20/2026	0.36	0.42	0.36	0.40	+15.07%	11,656
08/19/2026	0.35	0.35	0.35	0.35	+7.34%	4,000
08/14/2026	0.33	0.33	0.32	0.32	-6.89%	21,320
08/13/2026	0.36	0.37	0.35	0.35	-0.86%	30,236
08/12/2026	0.35	0.37	0.33	0.35	-7.62%	103,191
08/11/2026	0.36	0.38	0.36	0.38	+7.70%	1,100
08/10/2026	0.34	0.35	0.34	0.35	+2.09%	3,401
08/07/2026	0.32	0.38	0.32	0.34	+7.14%	70,550
08/06/2026	0.33	0.33	0.32	0.32	+1.59%	15,050
08/05/2026	0.31	0.32	0.31	0.32	+1.58%	16,399
08/03/2026	0.33	0.33	0.31	0.31	-6.88%	1,500
07/31/2026	0.32	0.33	0.32	0.33	-1.39%	16,000
07/28/2026	0.34	0.34	0.34	0.34	+6.46%	1,000
07/27/2026	0.32	0.32	0.32	0.32	-5.31%	10,125
07/24/2026	0.34	0.34	0.34	0.34	+4.39%	10,575
07/21/2026	0.32	0.32	0.32	0.32	+0.19%	100
07/17/2026	0.32	0.32	0.32	0.32	+0.83%	6,250
07/16/2026	0.32	0.32	0.32	0.32	-2.71%	15,022
07/15/2026	0.33	0.33	0.33	0.33	+0.46%	200
07/14/2026	0.32	0.33	0.32	0.33	+1.56%	28,531
07/13/2026	0.32	0.32	0.32	0.32	+4.68%	200
07/09/2026	0.30	0.31	0.30	0.31	-4.75%	1,050
07/08/2026	0.32	0.32	0.32	0.32	-0.08%	2,340
07/06/2026	0.33	0.33	0.32	0.32	-2.64%	7,500
07/01/2026	0.33	0.33	0.33	0.33	+3.17%	1,097
06/30/2026	0.32	0.32	0.32	0.32	-0.08%	200
06/29/2026	0.32	0.32	0.32	0.32	+1.59%	6,500
06/26/2026	0.33	0.33	0.32	0.32	-2.45%	3,700
06/25/2026	0.30	0.32	0.30	0.32	+0.37%	34,113
06/24/2026	0.32	0.32	0.31	0.32	-0.49%	4,296
06/23/2026	0.33	0.33	0.32	0.32	+1.48%	11,225
06/22/2026	0.34	0.34	0.32	0.32	-6.26%	16,150
06/18/2026	0.34	0.34	0.34	0.34	+4.18%	500
06/17/2026	0.32	0.33	0.32	0.33	+0.56%	11,950
06/16/2026	0.32	0.32	0.32	0.32	-3.22%	1,675
06/12/2026	0.33	0.34	0.31	0.34	-1.67%	55,620
06/11/2026	0.34	0.34	0.34	0.34	+3.67%	1,336
06/10/2026	0.34	0.34	0.33	0.33	+4.39%	201
06/08/2026	0.31	0.32	0.31	0.32	-1.50%	22,651
06/05/2026	0.33	0.35	0.30	0.32	+1.91%	165,719
06/04/2026	0.31	0.32	0.31	0.31	-0.63%	24,459
06/03/2026	0.30	0.32	0.30	0.32	+4.85%	4,884
06/02/2026	0.32	0.32	0.30	0.30	-1.13%	3,377
06/01/2026	0.30	0.33	0.29	0.30	-4.80%	36,747
05/29/2026	0.32	0.32	0.32	0.32	+8.39%	22,715
05/28/2026	0.31	0.33	0.30	0.30	-3.36%	35,564
05/27/2026	0.31	0.31	0.31	0.31	+2.17%	5,323
05/26/2026	0.30	0.32	0.30	0.30	-5.07%	22,005
05/22/2026	0.27	0.32	0.27	0.32	-2.40%	13,947
05/21/2026	0.32	0.32	0.32	0.32	+4.11%	18,100
05/20/2026	0.30	0.32	0.30	0.31	+1.11%	6,496
05/19/2026	0.32	0.32	0.30	0.31	-7.44%	19,410
05/18/2026	0.29	0.36	0.29	0.33	+1.48%	98,950
05/15/2026	0.34	0.36	0.30	0.33	-2.91%	335,093
05/14/2026	0.35	0.36	0.33	0.34	-8.02%	22,539
05/13/2026	0.36	0.38	0.36	0.37	+1.50%	8,150
05/12/2026	0.38	0.38	0.34	0.36	+0.90%	10,113
05/11/2026	0.35	0.36	0.35	0.36	-0.38%	13,523
05/08/2026	0.37	0.37	0.36	0.36	-3.07%	29,288
05/07/2026	0.38	0.40	0.37	0.37	-1.64%	24,347
05/06/2026	0.37	0.38	0.37	0.38	+0.12%	250
05/05/2026	0.36	0.38	0.36	0.38	+1.38%	35,397
05/04/2026	0.37	0.37	0.37	0.37	-1.59%	200
05/01/2026	0.38	0.38	0.38	0.38	-4.13%	54,244
04/29/2026	0.41	0.41	0.37	0.39	+1.40%	64,739
04/28/2026	0.37	0.39	0.37	0.39	-0.51%	333
04/27/2026	0.39	0.39	0.39	0.39	-4.26%	12,250
04/24/2026	0.40	0.41	0.40	0.41	+3.44%	11,345
04/23/2026	0.42	0.43	0.39	0.39	-8.54%	23,803
04/22/2026	0.42	0.43	0.40	0.43	+1.04%	34,500
04/20/2026	0.44	0.44	0.43	0.43	-3.28%	880
04/17/2026	0.41	0.44	0.41	0.44	+12.33%	89,510
04/16/2026	0.42	0.43	0.39	0.39	-3.58%	25,100
04/15/2026	0.39	0.44	0.39	0.41	+4.05%	238,585
04/14/2026	0.38	0.39	0.38	0.39	0.00%	71,872
04/13/2026	0.34	0.39	0.34	0.39	+9.24%	4,725
04/09/2026	0.36	0.36	0.36	0.36	+2.88%	3,533
04/08/2026	0.35	0.37	0.35	0.35	-2.80%	20,900
04/07/2026	0.36	0.36	0.36	0.36	-3.09%	38,310
04/06/2026	0.38	0.38	0.37	0.37	-2.77%	1,789
04/02/2026	0.35	0.38	0.35	0.38	+2.16%	14,020
04/01/2026	0.36	0.37	0.36	0.37	+3.89%	31,512
03/31/2026	0.36	0.36	0.35	0.36	+1.59%	15,000
03/30/2026	0.34	0.36	0.34	0.35	-0.73%	10,025
03/27/2026	0.35	0.36	0.35	0.35	+0.57%	30,000
03/26/2026	0.35	0.36	0.35	0.35	-4.66%	17,200
03/25/2026	0.34	0.37	0.34	0.37	+8.26%	27,020
03/24/2026	0.35	0.35	0.34	0.34	-3.23%	15,100