Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	128,100
Oct 21, 2025	0.56	0.58	0.54	0.54	0.54	-6.90%	86,800
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%	51,800
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%	159,700
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	-	59,300
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%	73,900
Sep 24, 2025	0.58	0.62	0.58	0.61	0.61	7.02%	54,300
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%	25,700
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%	33,300
Sep 5, 2025	0.62	0.62	0.57	0.59	0.59	-7.81%	86,800
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