Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.62	0.62	0.57	0.59	0.59	-7.81%	86,750
Sep 4, 2025	0.65	0.66	0.62	0.64	0.64	-3.03%	38,400
Sep 3, 2025	0.67	0.67	0.65	0.66	0.66	-2.94%	25,500
Sep 2, 2025	0.67	0.73	0.67	0.68	0.68	3.03%	68,013
Aug 29, 2025	0.65	0.66	0.61	0.66	0.66	-	32,600
Aug 28, 2025	0.65	0.69	0.60	0.66	0.66	8.20%	167,600
Aug 27, 2025	0.65	0.65	0.61	0.61	0.61	-1.61%	6,400
Aug 26, 2025	0.58	0.65	0.58	0.62	0.62	6.90%	158,300
Aug 25, 2025	0.58	0.60	0.58	0.58	0.58	-	32,100
Aug 22, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	15,200
Aug 21, 2025	0.58	0.58	0.55	0.56	0.56	-5.08%	32,025
Aug 20, 2025	0.60	0.65	0.57	0.59	0.59	9.26%	179,827
Aug 19, 2025	0.56	0.58	0.53	0.54	0.54	3.85%	22,400
Aug 18, 2025	0.58	0.64	0.52	0.52	0.52	-3.70%	221,905
Aug 15, 2025	0.59	0.59	0.53	0.54	0.54	-8.47%	75,900
Aug 14, 2025	0.59	0.62	0.56	0.59	0.59	-3.28%	127,500
Aug 13, 2025	0.59	0.61	0.58	0.61	0.61	12.96%	234,102
Aug 12, 2025	0.60	0.62	0.53	0.54	0.54	-10.00%	362,200
Aug 11, 2025	0.52	0.60	0.51	0.60	0.60	15.38%	509,428
Aug 8, 2025	0.51	0.54	0.50	0.52	0.52	1.96%	420,500
Aug 7, 2025	0.52	0.52	0.50	0.51	0.51	-5.56%	133,500
Aug 6, 2025	0.55	0.57	0.49	0.54	0.54	-3.57%	153,200
Aug 5, 2025	0.50	0.70	0.50	0.56	0.56	21.74%	748,200
Aug 1, 2025	0.44	0.46	0.44	0.46	0.46	6.98%	31,000
Jul 31, 2025	0.44	0.44	0.43	0.43	0.43	1.18%	25,800
Jul 30, 2025	0.43	0.43	0.43	0.43	0.43	-3.41%	19,325
Jul 29, 2025	0.44	0.44	0.44	0.44	0.44	-	2,500
Jul 28, 2025	0.44	0.46	0.44	0.44	0.44	3.53%	44,039
Jul 25, 2025	0.43	0.43	0.43	0.43	0.43	-	16,100
Jul 24, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	66,000
Jul 23, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	20,500
Jul 22, 2025	0.44	0.45	0.43	0.44	0.44	-	20,013
Jul 21, 2025	0.44	0.46	0.43	0.44	0.44	-	36,538
Jul 18, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	102,600
Jul 17, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	29,915
Jul 16, 2025	0.46	0.46	0.45	0.46	0.46	-2.13%	25,000
Jul 15, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	1,006
Jul 14, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 11, 2025	0.48	0.48	0.46	0.48	0.48	-	21,500
Jul 10, 2025	0.49	0.49	0.45	0.48	0.48	-2.04%	80,400
Jul 9, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	14,500
Jul 8, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	8,500
Jul 7, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	63,228
Jul 4, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	13,022
Jul 3, 2025	0.46	0.48	0.46	0.48	0.48	6.67%	61,414
Jul 2, 2025	0.44	0.45	0.43	0.45	0.45	3.45%	213,802
Jun 30, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	19,000
Jun 27, 2025	0.42	0.42	0.42	0.42	0.42	-	13,000
Jun 26, 2025	0.43	0.44	0.42	0.42	0.42	-3.45%	54,421
Jun 25, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	11,448