Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.48	0.48	0.44	0.46	0.46	-	36,400
Jun 9, 2026	0.43	0.46	0.43	0.46	0.46	2.22%	17,200
Jun 8, 2026	0.45	0.47	0.44	0.45	0.45	3.45%	56,850
Jun 5, 2026	0.44	0.47	0.43	0.44	0.44	-	87,500
Jun 4, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	100,070
Jun 3, 2026	0.42	0.43	0.40	0.42	0.42	-	50,505
Jun 2, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	26,469
Jun 1, 2026	0.42	0.43	0.37	0.43	0.43	2.38%	540,011
May 29, 2026	0.42	0.44	0.42	0.42	0.42	-1.18%	104,782
May 28, 2026	0.42	0.43	0.42	0.43	0.43	-	57,600
May 27, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	23,500
May 26, 2026	0.42	0.43	0.42	0.42	0.42	-	30,924
May 25, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	1,500
May 22, 2026	0.43	0.44	0.42	0.42	0.42	-4.60%	49,100
May 21, 2026	0.44	0.44	0.44	0.44	0.44	-	2,960
May 20, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	14,300
May 19, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	132,879
May 15, 2026	0.45	0.49	0.44	0.44	0.44	-4.35%	222,269
May 14, 2026	0.50	0.50	0.45	0.46	0.46	-7.07%	267,903
May 13, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	48,706
May 12, 2026	0.50	0.50	0.49	0.49	0.49	-	38,926
May 11, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	94,400
May 8, 2026	0.50	0.50	0.50	0.50	0.50	-	12,200
May 7, 2026	0.50	0.50	0.50	0.50	0.50	-	68,700
May 6, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	47,950
May 5, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	125,660
May 4, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	61,260
May 1, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	111,510
Apr 30, 2026	0.50	0.50	0.50	0.50	0.50	-	5,797
Apr 29, 2026	0.53	0.54	0.50	0.50	0.50	-7.41%	187,901
Apr 28, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	8,500
Apr 27, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	42,407
Apr 24, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	37,013
Apr 23, 2026	0.59	0.59	0.54	0.54	0.54	-5.26%	60,230
Apr 22, 2026	0.57	0.57	0.57	0.57	0.57	-	1,000
Apr 21, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	500
Apr 20, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	28,224
Apr 17, 2026	0.55	0.60	0.55	0.59	0.59	6.36%	78,510
Apr 16, 2026	0.56	0.58	0.54	0.55	0.55	-1.79%	23,129
Apr 15, 2026	0.53	0.58	0.52	0.56	0.56	5.66%	273,968
Apr 14, 2026	0.50	0.53	0.50	0.53	0.53	1.92%	18,000
Apr 13, 2026	0.52	0.53	0.51	0.52	0.52	-	39,180
Apr 10, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	4,000
Apr 9, 2026	0.48	0.51	0.48	0.51	0.51	4.08%	31,500
Apr 8, 2026	0.49	0.49	0.48	0.49	0.49	-2.00%	20,089
Apr 7, 2026	0.50	0.52	0.48	0.50	0.50	-3.85%	14,100
Apr 6, 2026	0.52	0.52	0.50	0.52	0.52	-	13,050
Apr 2, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	46,040
Apr 1, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	53,900
Mar 31, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	31,974