Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	141,220
Aug 21, 2026	0.53	0.55	0.50	0.55	0.55	1.85%	339,081
Aug 20, 2026	0.50	0.60	0.49	0.54	0.54	10.20%	621,713
Aug 19, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	112,100
Aug 18, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	98,511
Aug 17, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	43,000
Aug 14, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	77,700
Aug 13, 2026	0.49	0.52	0.46	0.46	0.46	-8.00%	308,500
Aug 12, 2026	0.54	0.54	0.47	0.50	0.50	-	132,240
Aug 11, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	19,523
Aug 10, 2026	0.50	0.50	0.47	0.49	0.49	-10.91%	106,458
Aug 7, 2026	0.45	0.55	0.45	0.55	0.55	23.60%	30,500
Aug 6, 2026	0.45	0.45	0.44	0.45	0.45	-	100,000
Aug 5, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	9,000
Aug 4, 2026	0.46	0.46	0.44	0.46	0.46	-3.19%	98,110
Jul 31, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	10,000
Jul 30, 2026	0.45	0.45	0.45	0.45	0.45	-	5,900
Jul 29, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	27,500
Jul 28, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	24,771
Jul 27, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	86,206
Jul 24, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	29,500
Jul 23, 2026	0.46	0.46	0.46	0.46	0.46	-	6,511
Jul 22, 2026	0.47	0.47	0.46	0.46	0.46	-	11,258
Jul 21, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	8,500
Jul 20, 2026	0.45	0.45	0.45	0.45	0.45	-	2,538
Jul 17, 2026	0.45	0.45	0.44	0.45	0.45	-	53,700
Jul 16, 2026	0.45	0.45	0.45	0.45	0.45	-	21,130
Jul 14, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	28,000
Jul 13, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	86,987
Jul 10, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	2,537
Jul 9, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	4,500
Jul 8, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	13,007