Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 16, 2025	0.32	0.32	0.32	0.32	0.32	4.35%	22,300
May 15, 2025	0.31	0.31	0.30	0.31	0.31	-0.33%	11,755
May 14, 2025	0.31	0.31	0.30	0.31	0.31	2.90%	20,708
May 13, 2025	0.30	0.31	0.29	0.30	0.30	-2.57%	24,835
May 12, 2025	0.31	0.31	0.31	0.31	0.31	-4.40%	1,100
May 9, 2025	0.32	0.33	0.31	0.32	0.32	-1.96%	86,310
May 8, 2025	0.33	0.33	0.33	0.33	0.33	-	500
May 7, 2025	0.34	0.34	0.32	0.33	0.33	-5.12%	10,700
May 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.71%	131
May 5, 2025	0.35	0.35	0.35	0.35	0.35	2.04%	650
May 2, 2025	0.36	0.36	0.34	0.34	0.34	-4.91%	2,842
May 1, 2025	0.36	0.36	0.36	0.36	0.36	-	8,000
Apr 30, 2025	0.36	0.38	0.36	0.36	0.36	-2.75%	18,975
Apr 29, 2025	0.39	0.39	0.37	0.37	0.37	2.18%	3,030
Apr 28, 2025	0.36	0.36	0.36	0.36	0.36	-3.92%	34,813
Apr 25, 2025	0.35	0.42	0.34	0.38	0.38	8.07%	70,238
Apr 24, 2025	0.34	0.36	0.34	0.35	0.35	3.95%	28,500
Apr 23, 2025	0.34	0.34	0.34	0.34	0.34	-4.19%	5,735
Apr 22, 2025	0.33	0.35	0.33	0.35	0.35	7.67%	123,996
Apr 21, 2025	0.33	0.34	0.32	0.33	0.33	-1.51%	29,100
Apr 17, 2025	0.32	0.34	0.32	0.33	0.33	-3.22%	11,900
Apr 16, 2025	0.31	0.36	0.31	0.34	0.34	0.59%	155,020
Apr 15, 2025	0.35	0.35	0.34	0.34	0.34	-4.09%	8,000
Apr 14, 2025	0.35	0.35	0.35	0.35	0.35	-7.73%	5,000
Apr 11, 2025	0.37	0.38	0.37	0.38	0.38	8.23%	3,190
Apr 10, 2025	0.38	0.40	0.35	0.36	0.36	-4.05%	85,984
Apr 9, 2025	0.35	0.37	0.35	0.37	0.37	4.52%	16,725
Apr 8, 2025	0.34	0.35	0.33	0.35	0.35	3.03%	900
Apr 7, 2025	0.37	0.38	0.34	0.34	0.34	-1.26%	20,405
Apr 4, 2025	0.36	0.36	0.35	0.35	0.35	-8.42%	1,850
Apr 3, 2025	0.38	0.40	0.38	0.38	0.38	6.53%	50,934
Apr 2, 2025	0.41	0.41	0.35	0.36	0.36	-8.27%	29,823
Apr 1, 2025	0.37	0.39	0.37	0.39	0.39	3.80%	7,515
Mar 31, 2025	0.34	0.37	0.34	0.37	0.37	1.13%	402
Mar 28, 2025	0.37	0.37	0.35	0.37	0.37	5.35%	3,580
Mar 27, 2025	0.38	0.38	0.35	0.35	0.35	-6.69%	3,300
Mar 26, 2025	0.37	0.38	0.37	0.38	0.38	1.44%	12,055
Mar 25, 2025	0.35	0.39	0.34	0.37	0.37	-2.09%	63,700
Mar 24, 2025	0.38	0.38	0.38	0.38	0.38	8.18%	570
Mar 21, 2025	0.35	0.35	0.35	0.35	0.35	5.35%	23,600
Mar 20, 2025	0.35	0.35	0.33	0.33	0.33	-4.72%	11,714
Mar 19, 2025	0.35	0.36	0.35	0.35	0.35	0.25%	40,026
Mar 18, 2025	0.35	0.35	0.35	0.35	0.35	-	106
Mar 17, 2025	0.35	0.35	0.35	0.35	0.35	-2.47%	962
Mar 14, 2025	0.36	0.36	0.36	0.36	0.36	-1.57%	901
Mar 13, 2025	0.35	0.36	0.34	0.36	0.36	3.76%	44,715
Mar 12, 2025	0.31	0.36	0.31	0.35	0.35	10.72%	56,543
Mar 11, 2025	0.29	0.32	0.29	0.32	0.32	6.07%	34,200
Mar 10, 2025	0.32	0.32	0.30	0.30	0.30	-4.79%	18,772