S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Rubicon Organics (ROMJF)

OTC

$0.32+$0.01 (+4.85%)

Price as of Jun 03, 2026

N/A
Market Cap
-1.31%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-15.85%

Low Price$0.30

High Price$0.38
3 Months
-8.70%

Low Price$0.30

High Price$0.44
1 Year
+0.33%

Low Price$0.30

High Price$0.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/23/2026	0.35	0.35	0.35	0.35	-3.81%	150
03/20/2026	0.37	0.37	0.37	0.37	+0.46%	217
03/19/2026	0.36	0.36	0.36	0.36	-0.90%	22,600
03/18/2026	0.38	0.38	0.37	0.37	+0.01%	10,100
03/17/2026	0.37	0.37	0.37	0.37	+3.35%	300
03/16/2026	0.35	0.36	0.35	0.36	+1.17%	10,236
03/13/2026	0.35	0.35	0.35	0.35	-4.60%	277
03/12/2026	0.37	0.37	0.37	0.37	-4.41%	7,945
03/11/2026	0.37	0.39	0.37	0.39	+4.81%	8,475
03/10/2026	0.36	0.37	0.36	0.37	+6.72%	2,850
03/09/2026	0.34	0.36	0.34	0.35	-0.26%	91,360
03/06/2026	0.36	0.36	0.35	0.35	-4.82%	33,492
03/05/2026	0.36	0.36	0.36	0.36	+2.08%	5,056
03/04/2026	0.36	0.36	0.36	0.36	-1.66%	2,000
03/03/2026	0.36	0.36	0.36	0.36	+0.56%	19,500
03/02/2026	0.36	0.36	0.36	0.36	-0.47%	3,418
02/27/2026	0.35	0.37	0.35	0.36	+0.75%	23,327
02/25/2026	0.37	0.37	0.35	0.36	-0.83%	67,700
02/24/2026	0.36	0.37	0.36	0.36	+1.23%	51,700
02/23/2026	0.35	0.36	0.35	0.36	+1.59%	13,878
02/20/2026	0.35	0.35	0.35	0.35	+3.53%	10,080
02/19/2026	0.33	0.35	0.33	0.34	+4.34%	118,400
02/18/2026	0.33	0.33	0.33	0.33	+2.44%	100
02/17/2026	0.33	0.33	0.32	0.32	-1.18%	18,534
02/13/2026	0.32	0.32	0.32	0.32	-3.33%	9,000
02/12/2026	0.33	0.33	0.33	0.33	+2.62%	51,723
02/10/2026	0.33	0.33	0.32	0.32	+1.37%	4,166
02/09/2026	0.33	0.33	0.32	0.32	-1.96%	15,343
02/06/2026	0.33	0.33	0.32	0.33	-0.76%	14,525
02/05/2026	0.32	0.33	0.32	0.33	-0.99%	58,945
02/04/2026	0.33	0.33	0.33	0.33	-0.30%	200
02/03/2026	0.33	0.33	0.33	0.33	+0.03%	17,800
02/02/2026	0.34	0.34	0.33	0.33	-0.35%	17,700
01/30/2026	0.34	0.34	0.33	0.33	-0.45%	8,758
01/29/2026	0.33	0.34	0.33	0.34	+0.65%	1,100
01/28/2026	0.33	0.33	0.33	0.33	-1.85%	10,000
01/27/2026	0.30	0.34	0.30	0.34	+7.49%	21,300
01/26/2026	0.33	0.34	0.32	0.32	-8.93%	33,766
01/23/2026	0.35	0.35	0.33	0.35	+1.47%	64,047
01/22/2026	0.36	0.36	0.34	0.34	-2.62%	19,104
01/21/2026	0.36	0.36	0.35	0.35	-1.87%	9,460
01/20/2026	0.35	0.36	0.35	0.36	+0.06%	1,285
01/16/2026	0.36	0.36	0.36	0.36	+0.84%	320
01/15/2026	0.37	0.37	0.35	0.36	-1.08%	40,402
01/14/2026	0.36	0.36	0.35	0.36	-0.86%	60,815
01/13/2026	0.36	0.36	0.35	0.36	+0.30%	77,400
01/12/2026	0.36	0.36	0.36	0.36	+1.66%	9,730
01/09/2026	0.36	0.37	0.36	0.36	-1.11%	92,500
01/08/2026	0.35	0.36	0.35	0.36	-0.58%	12,090
01/07/2026	0.36	0.36	0.35	0.36	-1.87%	78,691
01/06/2026	0.36	0.37	0.35	0.37	+1.41%	45,110
01/05/2026	0.37	0.37	0.35	0.36	+2.65%	36,205
01/02/2026	0.34	0.35	0.34	0.35	+0.77%	8,876