Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	4,636
Jul 6, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	12,000
Jul 3, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	7,527
Jul 2, 2026	0.46	0.47	0.45	0.45	0.45	-4.26%	134,627
Jun 30, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	12,222
Jun 29, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	8,223
Jun 26, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	18,000
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	2,500
Jun 24, 2026	0.45	0.46	0.44	0.45	0.45	-3.26%	46,415
Jun 23, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	19,700
Jun 22, 2026	0.44	0.45	0.44	0.45	0.45	4.71%	2,528
Jun 19, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	28,500
Jun 18, 2026	0.46	0.47	0.44	0.44	0.44	-3.30%	13,747
Jun 17, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	5,600
Jun 16, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	500
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-3.26%	7,001
Jun 12, 2026	0.46	0.46	0.44	0.46	0.46	-2.13%	19,000
Jun 11, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	1,000
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