Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.38	0.42	0.37	0.42	0.42	10.67%	85,000
Nov 3, 2026	0.36	0.39	0.35	0.38	0.38	4.17%	275,130
Nov 2, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	638,162
Oct 30, 2026	0.38	0.38	0.36	0.38	0.38	-	439,702
Oct 29, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	130,025
Oct 28, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	145,879
Oct 27, 2026	0.41	0.42	0.37	0.40	0.40	-3.61%	169,903
Oct 26, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	5,301
Oct 23, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	82,666
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	121,551
Oct 21, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	89,488
Oct 20, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	44,651
Oct 19, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	43,372
Oct 16, 2026	0.44	0.44	0.44	0.44	0.44	-	1,000
Oct 15, 2026	0.44	0.45	0.44	0.44	0.44	-	8,000
Oct 14, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	41,941
Oct 13, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	27,149
Oct 9, 2026	0.44	0.46	0.43	0.45	0.45	2.27%	122,095
Oct 8, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	15,651
Oct 7, 2026	0.45	0.45	0.45	0.45	0.45	-	48,400
Oct 6, 2026	0.47	0.47	0.44	0.45	0.45	-1.10%	73,196
Oct 5, 2026	0.46	0.46	0.44	0.46	0.46	-	39,100
Oct 2, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	1,000
Oct 1, 2026	0.46	0.46	0.46	0.46	0.46	-5.64%	22,001
Sep 30, 2026	0.48	0.49	0.47	0.49	0.49	1.56%	32,600
Sep 29, 2026	0.48	0.48	0.48	0.48	0.48	7.87%	1,000
Sep 28, 2026	0.47	0.47	0.44	0.45	0.45	-5.32%	140,129
Sep 25, 2026	0.47	0.47	0.47	0.47	0.47	-	14,000
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	2,500
Sep 23, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	8,500
Sep 22, 2026	0.48	0.48	0.48	0.48	0.48	-	6,010
Sep 21, 2026	0.48	0.48	0.48	0.48	0.48	-	656
Sep 18, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	40,000
Sep 17, 2026	0.46	0.46	0.46	0.46	0.46	-	1,000
Sep 16, 2026	0.46	0.46	0.44	0.46	0.46	-	6,719
Sep 15, 2026	0.46	0.46	0.45	0.46	0.46	-2.15%	218,800
Sep 14, 2026	0.47	0.47	0.46	0.47	0.47	-3.12%	10,500
Sep 11, 2026	0.48	0.49	0.47	0.48	0.48	-1.03%	6,500
Sep 10, 2026	0.48	0.49	0.47	0.49	0.49	4.30%	12,300
Sep 9, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	1,500
Sep 8, 2026	0.49	0.51	0.47	0.47	0.47	-2.08%	47,144
Sep 4, 2026	0.49	0.49	0.47	0.48	0.48	-5.88%	178,450
Sep 3, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	19,050
Sep 2, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	240,250
Sep 1, 2026	0.55	0.55	0.51	0.53	0.53	-3.64%	147,000
Aug 31, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	32,352
Aug 28, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	33,000
Aug 27, 2026	0.57	0.58	0.55	0.58	0.58	-1.69%	111,500
Aug 26, 2026	0.56	0.60	0.56	0.59	0.59	1.72%	114,400
Aug 25, 2026	0.57	0.59	0.56	0.58	0.58	3.57%	111,005