Get the Stockscreener App
0.347
8.42%
-0.0319
After Hours:
.34
-0.007
-2.02%
Rubicon Organics Inc Stock (ROMJF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2026 | $0.37 | $0.347 | $0.023 | 20,900.0 | -8.42% |
| Apr 02, 2026 | $0.3789 | $0.3524 | $0.0265 | 14,020.0 | +2.16% |
| Apr 01, 2026 | $0.3709 | $0.3581 | $0.0128 | 31,512.0 | +3.89% |
| Mar 31, 2026 | $0.3591 | $0.3451 | $0.014 | 15,000.0 | +1.59% |
| Mar 30, 2026 | $0.3558 | $0.3436 | $0.0122 | 10,025.0 | -0.73% |
| Mar 27, 2026 | $0.3584 | $0.352 | $0.0064 | 30,000.0 | +0.57% |
| Mar 26, 2026 | $0.3573 | $0.352 | $0.0053 | 17,200.0 | -4.66% |
| Mar 25, 2026 | $0.3692 | $0.3396 | $0.0296 | 27,020.0 | +8.27% |
| Mar 24, 2026 | $0.348 | $0.341 | $0.007 | 15,100.0 | -3.23% |
| Mar 23, 2026 | $0.3524 | $0.3524 | $0.00 | 150.0 | -3.82% |
| Mar 20, 2026 | $0.3664 | $0.3664 | $0.00 | 217.0 | +0.47% |
| Mar 19, 2026 | $0.3647 | $0.3631 | $0.0016 | 22,600.0 | -0.90% |
| Mar 18, 2026 | $0.3769 | $0.368 | $0.0089 | 10,100.0 | +0.00% |
| Mar 17, 2026 | $0.368 | $0.368 | $0.00 | 300.0 | +3.37% |
| Mar 16, 2026 | $0.364 | $0.3545 | $0.0095 | 10,236.0 | +1.17% |
| Mar 13, 2026 | $0.3519 | $0.3511 | $0.0008 | 277.0 | -4.61% |
| Mar 12, 2026 | $0.3689 | $0.3689 | $0.00 | 7,945.0 | -4.41% |
| Mar 11, 2026 | $0.3859 | $0.3718 | $0.0141 | 8,475.0 | +4.81% |
| Mar 10, 2026 | $0.3682 | $0.364 | $0.0042 | 2,850.0 | +6.72% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.3789 | $0.347 | $0.0319 | 66,432.0 | -2.80% |
| Mar, 2026 | $0.3859 | $0.3396 | $0.0463 | 309,403.0 | +9.34% |
| Feb, 2026 | $0.3369 | $0.3204 | $0.0165 | 109,170.0 | -2.36% |
| Jan, 2026 | $0.3734 | $0.301 | $0.0724 | 630,959.0 | -4.68% |
Rubicon Organics Inc Stock (ROMJF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3914 | $0.30 | $0.0914 | 735,679.0 | +9.09% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):