Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	2.62%	51,723
Feb 10, 2026	0.33	0.33	0.32	0.32	0.32	1.37%	4,166
Feb 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.96%	15,343
Feb 6, 2026	0.33	0.33	0.32	0.33	0.33	-0.76%	14,525
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	-0.99%	58,945
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	200
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	0.03%	17,800
Feb 2, 2026	0.34	0.34	0.33	0.33	0.33	-0.36%	17,700
Jan 30, 2026	0.34	0.34	0.33	0.33	0.33	-0.45%	8,758
Jan 29, 2026	0.33	0.34	0.33	0.34	0.34	0.66%	1,100
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.85%	10,000
Jan 27, 2026	0.30	0.34	0.30	0.34	0.34	7.49%	21,300
Jan 26, 2026	0.33	0.34	0.32	0.32	0.32	-8.93%	33,766
Jan 23, 2026	0.35	0.35	0.33	0.35	0.35	1.46%	63,547
Jan 22, 2026	0.36	0.36	0.34	0.34	0.34	-2.62%	19,104
Jan 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.87%	9,460
Jan 20, 2026	0.35	0.36	0.35	0.36	0.36	0.06%	1,285
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	0.85%	320
Jan 15, 2026	0.37	0.37	0.35	0.36	0.36	-1.09%	40,402
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	-0.86%	60,815
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	0.30%	77,400
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	1.66%	9,730
Jan 9, 2026	0.36	0.37	0.36	0.36	0.36	-1.11%	92,500
Jan 8, 2026	0.35	0.36	0.35	0.36	0.36	-0.58%	12,090
Jan 7, 2026	0.36	0.36	0.35	0.36	0.36	-1.88%	74,691
Jan 6, 2026	0.36	0.37	0.35	0.37	0.37	1.41%	45,110
Jan 5, 2026	0.37	0.37	0.35	0.36	0.36	2.66%	36,205
Jan 2, 2026	0.34	0.35	0.34	0.35	0.35	0.77%	8,876
Dec 31, 2025	0.36	0.36	0.35	0.35	0.35	-2.56%	2,500
Dec 30, 2025	0.38	0.38	0.36	0.36	0.36	-	9,033
Dec 29, 2025	0.37	0.37	0.35	0.36	0.36	-5.26%	21,663
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	7.34%	13,932
Dec 24, 2025	0.36	0.36	0.35	0.35	0.35	-1.48%	12,499
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	4.21%	2,000
Dec 22, 2025	0.34	0.35	0.33	0.34	0.34	-5.04%	38,711
Dec 18, 2025	0.39	0.39	0.36	0.36	0.36	-2.91%	86,798
Dec 17, 2025	0.37	0.37	0.35	0.37	0.37	3.06%	25,390
Dec 16, 2025	0.37	0.38	0.36	0.36	0.36	5.31%	28,713
Dec 15, 2025	0.36	0.37	0.34	0.34	0.34	-5.25%	119,015
Dec 12, 2025	0.36	0.37	0.36	0.36	0.36	7.07%	104,900
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	0.24%	885
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	1.41%	6,511
Dec 9, 2025	0.33	0.34	0.33	0.33	0.33	1.74%	30,100
Dec 8, 2025	0.33	0.34	0.33	0.33	0.33	-0.76%	19,885
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-0.18%	20,100
Dec 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.31%	3,886
Dec 3, 2025	0.34	0.34	0.33	0.34	0.34	7.76%	81,980
Dec 2, 2025	0.31	0.33	0.31	0.31	0.31	3.93%	8,335
Dec 1, 2025	0.34	0.34	0.30	0.30	0.30	-9.09%	99,843
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	1.48%	49,500