Get the Stockscreener App
0.3629
7.10%
0.0241
After Hours:
.34
-0.0229
-6.31%
Rubicon Organics Inc Stock (ROMJF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $0.3759 | $0.3629 | $0.013 | 28,713.0 | +7.10% |
| Dec 10, 2025 | $0.3432 | $0.3376 | $0.0056 | 6,511.0 | +1.39% |
| Dec 09, 2025 | $0.3418 | $0.3316 | $0.0102 | 30,100.0 | +1.73% |
| Dec 08, 2025 | $0.342 | $0.3285 | $0.0135 | 19,885.0 | -0.75% |
| Dec 05, 2025 | $0.3318 | $0.325 | $0.0068 | 20,100.0 | -0.17% |
| Dec 04, 2025 | $0.342 | $0.3261 | $0.0159 | 3,886.0 | -1.34% |
| Dec 03, 2025 | $0.3401 | $0.326 | $0.0141 | 81,980.0 | +7.78% |
| Dec 02, 2025 | $0.328 | $0.3098 | $0.0182 | 8,335.0 | +3.93% |
| Dec 01, 2025 | $0.34 | $0.30 | $0.04 | 99,843.0 | -9.09% |
| Nov 28, 2025 | $0.3304 | $0.3279 | $0.0025 | 49,500.0 | +1.48% |
| Nov 26, 2025 | $0.3252 | $0.313 | $0.0122 | 45,170.0 | +2.26% |
| Nov 25, 2025 | $0.3239 | $0.312 | $0.0119 | 91,895.0 | -0.09% |
| Nov 24, 2025 | $0.3259 | $0.3151 | $0.0108 | 93,585.0 | -0.26% |
| Nov 21, 2025 | $0.3207 | $0.3155 | $0.00527 | 25,100.0 | +1.47% |
| Nov 20, 2025 | $0.3195 | $0.2994 | $0.0201 | 18,541.0 | +0.82% |
| Nov 19, 2025 | $0.3213 | $0.3004 | $0.0209 | 52,330.0 | -4.63% |
| Nov 18, 2025 | $0.35 | $0.32 | $0.03 | 116,905.0 | -7.70% |
Rubicon Organics Inc Stock (ROMJF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rubicon Organics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROMJF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rubicon Organics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rubicon Organics Inc Stock (ROMJF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3759 | $0.30 | $0.0759 | 299,353.0 | +9.97% |
| Nov, 2025 | $0.39 | $0.2994 | $0.0906 | 1,184,793.0 | -1.52% |
| Oct, 2025 | $0.46 | $0.3245 | $0.1355 | 1,337,293.0 | -23.16% |
| Sep, 2025 | $0.542 | $0.40 | $0.142 | 1,567,376.0 | -10.25% |
| Aug, 2025 | $0.5028 | $0.313 | $0.1898 | 1,575,663.0 | +55.39% |
| Jul, 2025 | $0.391 | $0.3052 | $0.0858 | 902,687.0 | -2.28% |
| Jun, 2025 | $0.342 | $0.2901 | $0.0519 | 334,072.0 | +10.67% |
| May, 2025 | $0.3607 | $0.28 | $0.0807 | 322,405.0 | -19.84% |
| Apr, 2025 | $0.424 | $0.314 | $0.11 | 712,133.0 | -3.73% |
| Mar, 2025 | $0.39 | $0.2755 | $0.1145 | 952,837.0 | +31.09% |
| Feb, 2025 | $0.2984 | $0.226 | $0.0724 | 214,915.0 | +19.09% |
| Jan, 2025 | $0.351 | $0.24 | $0.111 | 358,381.0 | -26.65% |
Rubicon Organics Inc Stock (ROMJF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.34 | $0.2437 | $0.0963 | 892,663.0 | +42.03% |
| Nov, 2024 | $0.295 | $0.214 | $0.081 | 1,025,425.0 | -10.94% |
| Oct, 2024 | $0.31 | $0.2423 | $0.0677 | 56,194.0 | -16.85% |
| Sep, 2024 | $0.3886 | $0.31 | $0.0786 | 69,930.0 | -7.62% |
| Aug, 2024 | $0.356 | $0.306 | $0.05 | 585,147.0 | -0.72% |
| Jul, 2024 | $0.359 | $0.285 | $0.074 | 194,639.0 | -2.44% |
| Jun, 2024 | $0.367 | $0.2713 | $0.0957 | 299,475.0 | +5.32% |
| May, 2024 | $0.4043 | $0.25 | $0.1543 | 1,271,055.0 | +22.76% |
| Apr, 2024 | $0.316 | $0.263 | $0.053 | 280,463.0 | -7.52% |
| Mar, 2024 | $0.33 | $0.262 | $0.068 | 260,069.0 | -0.70% |
| Feb, 2024 | $0.362 | $0.30 | $0.062 | 67,333.0 | -13.79% |
| Jan, 2024 | $0.4385 | $0.342 | $0.0965 | 105,653.0 | -3.49% |
Rubicon Organics Inc Stock (ROMJF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.4018 | $0.306 | $0.0958 | 124,618.0 | -12.98% |
| Nov, 2023 | $0.45 | $0.2448 | $0.2053 | 817,766.0 | +53.48% |
| Oct, 2023 | $0.357 | $0.27 | $0.087 | 123,481.0 | -25.86% |
| Sep, 2023 | $0.43 | $0.34 | $0.09 | 86,547.0 | +0.48% |
| Aug, 2023 | $0.4104 | $0.316 | $0.0944 | 76,174.0 | -4.87% |
| Jul, 2023 | $0.395 | $0.329 | $0.066 | 53,563.0 | -7.55% |
| Jun, 2023 | $0.4261 | $0.2562 | $0.1699 | 103,595.0 | +40.17% |
| May, 2023 | $0.4262 | $0.294 | $0.1322 | 143,162.0 | -33.93% |
| Apr, 2023 | $0.492 | $0.42 | $0.072 | 16,240.0 | +0.52% |
| Mar, 2023 | $0.5156 | $0.4278 | $0.0878 | 65,582.0 | -12.61% |
| Feb, 2023 | $0.59 | $0.4544 | $0.1356 | 72,852.0 | -13.66% |
| Jan, 2023 | $0.949 | $0.5187 | $0.4303 | 65,717.0 | +6.81% |
5.71%
0.34%
Cap:
|
Volume (24h):