Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.52	0.55	0.52	0.54	0.54	3.85%	68,300
Mar 28, 2025	0.52	0.52	0.52	0.52	0.52	-	27,300
Mar 27, 2025	0.52	0.54	0.51	0.52	0.52	5.05%	21,500
Mar 26, 2025	0.52	0.53	0.50	0.50	0.50	-8.33%	26,400
Mar 25, 2025	0.51	0.55	0.49	0.54	0.54	8.00%	56,600
Mar 24, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	2,500
Mar 21, 2025	0.49	0.52	0.49	0.52	0.52	9.47%	12,000
Mar 20, 2025	0.49	0.49	0.48	0.48	0.48	-5.00%	16,400
Mar 19, 2025	0.50	0.51	0.50	0.50	0.50	2.04%	13,610
Mar 18, 2025	0.50	0.50	0.49	0.49	0.49	-	6,500
Mar 17, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	36,500
Mar 14, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	1,411
Mar 13, 2025	0.49	0.52	0.49	0.52	0.52	4.00%	75,937
Mar 12, 2025	0.45	0.52	0.45	0.50	0.50	13.64%	43,035
Mar 11, 2025	0.42	0.46	0.42	0.44	0.44	3.53%	56,600
Mar 10, 2025	0.45	0.46	0.42	0.43	0.43	-5.56%	19,800
Mar 7, 2025	0.44	0.45	0.44	0.45	0.45	4.65%	4,335
Mar 6, 2025	0.44	0.44	0.43	0.43	0.43	-5.49%	22,500
Mar 5, 2025	0.46	0.46	0.45	0.46	0.46	-3.19%	5,500
Mar 4, 2025	0.46	0.49	0.40	0.47	0.47	-3.09%	324,000
Mar 3, 2025	0.41	0.53	0.41	0.49	0.49	21.25%	247,007
Feb 28, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	14,000
Feb 27, 2025	0.40	0.41	0.40	0.41	0.41	5.13%	29,500
Feb 26, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	85,500
Feb 25, 2025	0.40	0.40	0.39	0.40	0.40	-2.44%	15,700
Feb 24, 2025	0.40	0.41	0.40	0.41	0.41	5.13%	1,500
Feb 21, 2025	0.39	0.41	0.39	0.39	0.39	1.30%	24,500
Feb 20, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	6,610
Feb 19, 2025	0.41	0.41	0.37	0.38	0.38	-9.52%	64,630
Feb 18, 2025	0.41	0.42	0.38	0.42	0.42	7.69%	51,500
Feb 14, 2025	0.38	0.39	0.38	0.39	0.39	-	16,500
Feb 13, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	4,000
Feb 12, 2025	0.38	0.39	0.36	0.38	0.38	-	29,000
Feb 11, 2025	0.39	0.39	0.36	0.38	0.38	-1.30%	27,000
Feb 10, 2025	0.40	0.41	0.39	0.39	0.39	-8.33%	43,000
Feb 7, 2025	0.42	0.42	0.40	0.42	0.42	-2.33%	10,700
Feb 6, 2025	0.40	0.43	0.40	0.43	0.43	7.50%	10,025
Feb 5, 2025	0.36	0.44	0.36	0.40	0.40	14.29%	51,605
Feb 4, 2025	0.35	0.35	0.35	0.35	0.35	-	6,300
Feb 3, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	29,600
Jan 31, 2025	0.37	0.37	0.33	0.33	0.33	-13.16%	99,822
Jan 30, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	13,600
Jan 29, 2025	0.39	0.39	0.37	0.37	0.37	-3.95%	54,502
Jan 28, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	12,800
Jan 27, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	32,400
Jan 24, 2025	0.40	0.40	0.40	0.40	0.40	-	1,800
Jan 23, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	1,000
Jan 22, 2025	0.39	0.42	0.37	0.42	0.42	6.41%	38,400
Jan 21, 2025	0.41	0.41	0.39	0.39	0.39	-	24,141
Jan 20, 2025	0.38	0.39	0.37	0.39	0.39	-	11,400