Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.53	0.53	0.50	0.50	0.50	-5.71%	204,097
Nov 14, 2025	0.52	0.53	0.52	0.53	0.53	-2.78%	48,383
Nov 13, 2025	0.55	0.55	0.50	0.54	0.54	5.88%	147,749
Nov 12, 2025	0.51	0.52	0.51	0.51	0.51	-	66,966
Nov 11, 2025	0.52	0.53	0.49	0.51	0.51	2.00%	77,958
Nov 10, 2025	0.50	0.51	0.50	0.50	0.50	2.04%	3,001
Nov 7, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	10,311
Nov 6, 2025	0.50	0.50	0.48	0.48	0.48	-3.03%	3,700
Nov 5, 2025	0.49	0.50	0.48	0.50	0.50	-	9,000
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	99,514
Nov 3, 2025	0.47	0.50	0.47	0.50	0.50	7.53%	63,401
Oct 31, 2025	0.52	0.52	0.46	0.47	0.47	-7.00%	487,669
Oct 30, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	509,381
Oct 29, 2025	0.53	0.53	0.52	0.52	0.52	-	33,378
Oct 28, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	21,000
Oct 27, 2025	0.53	0.53	0.52	0.53	0.53	-	63,705
Oct 24, 2025	0.54	0.55	0.53	0.53	0.53	-3.64%	130,295
Oct 23, 2025	0.55	0.55	0.54	0.55	0.55	-	15,226
Oct 22, 2025	0.56	0.56	0.54	0.55	0.55	1.85%	128,053
Oct 21, 2025	0.56	0.58	0.54	0.54	0.54	-6.90%	86,795
Oct 20, 2025	0.58	0.58	0.54	0.58	0.58	5.45%	78,000
Oct 17, 2025	0.54	0.55	0.54	0.55	0.55	-1.79%	51,750
Oct 16, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	51,500
Oct 15, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	159,650
Oct 14, 2025	0.56	0.57	0.54	0.54	0.54	-3.57%	12,000
Oct 10, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	35,705
Oct 9, 2025	0.59	0.61	0.55	0.58	0.58	-	59,295
Oct 8, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	52,400
Oct 7, 2025	0.60	0.65	0.59	0.61	0.61	3.39%	210,140
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	34,000
Oct 3, 2025	0.59	0.59	0.57	0.58	0.58	-	63,000
Oct 2, 2025	0.60	0.62	0.58	0.58	0.58	-	79,000
Oct 1, 2025	0.60	0.62	0.56	0.58	0.58	-3.33%	102,700
Sep 30, 2025	0.65	0.65	0.59	0.60	0.60	-9.09%	75,639
Sep 29, 2025	0.58	0.66	0.58	0.66	0.66	11.86%	211,639
Sep 26, 2025	0.60	0.60	0.58	0.59	0.59	-	154,400
Sep 25, 2025	0.61	0.61	0.59	0.59	0.59	-3.28%	73,892
Sep 24, 2025	0.58	0.62	0.58	0.61	0.61	7.02%	54,283
Sep 23, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	53,145
Sep 22, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	25,656
Sep 19, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	10,100
Sep 18, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	14,033
Sep 17, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	46,500
Sep 16, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	1,020
Sep 15, 2025	0.57	0.59	0.56	0.59	0.59	-	24,205
Sep 12, 2025	0.60	0.60	0.56	0.59	0.59	0.85%	23,717
Sep 11, 2025	0.61	0.62	0.59	0.59	0.59	-5.65%	2,505
Sep 10, 2025	0.62	0.62	0.61	0.62	0.62	3.33%	38,900
Sep 9, 2025	0.59	0.60	0.58	0.60	0.60	5.26%	125,000
Sep 8, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	33,275