Rubicon Organics Inc Historical Data - ROMJ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	14.1176470588	0.425	0.485	0.41	63314	0.44832844	CS
4	0.155	46.9696969697	0.33	0.485	0.33	63573	0.39316235	CS
12	0.08	19.7530864198	0.405	0.485	0.295	85875	0.33858651	CS
26	0.105	27.6315789474	0.38	0.5	0.295	45508	0.35249697	CS
52	0.04	8.98876404494	0.445	0.6	0.295	32435	0.37633954	CS
156	-1.355	-73.6413043478	1.84	1.98	0.295	27043	0.60174749	CS
260	-2.995	-86.0632183908	3.48	4.4	0.295	31031	1.58982921	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735339200	0.485	0.01	2.11	0.475	0.485	0.465	25615
1735069200	0.475	0.025	5.56	0.45	0.475	0.45	14900
1734993600	0.45	0.02	4.65	0.435	0.45	0.43	140542
1734734400	0.43	0	0.00	0.425	0.43	0.4099999	34500
1734648000	0.43	0.035	8.86	0.385	0.43	0.385	63600
1734561600	0.395	-0.005	-1.25	0.395	0.4	0.385	84500
1734475200	0.4	0	0.00	0.39	0.4	0.39	37269
1734388800	0.4	0.025	6.67	0.375	0.4	0.375	13100
1734129600	0.375	0.015	4.17	0.36	0.38	0.36	9500
1734043200	0.36	-0.005	-1.37	0.37	0.37	0.36	20000
1733956800	0.365	-0.02	-5.19	0.375	0.375	0.365	11500
1733870400	0.385	0.015	4.05	0.375	0.385	0.37	30500
1733784000	0.37	-0.03	-7.50	0.39	0.42	0.37	347250
1733524800	0.4	0.03	8.11	0.38	0.4	0.38	90000
1733438400	0.37	0	0.00	0.37	0.37	0.37	0
1733352000	0.37	-0.01	-2.63	0.37	0.385	0.36	26650
1733265600	0.38	0.01	2.70	0.36	0.38	0.36	132000
1733179200	0.37	0.04	12.12	0.33	0.385	0.33	86500
1732920000	0.33	0.005	1.54	0.33	0.33	0.33	2000
1732833600	0.325	0.005	1.56	0.325	0.325	0.325	3000
1732747200	0.32	-0.01	-3.03	0.33	0.33	0.31	58900
1732660800	0.33	0.005	1.54	0.33	0.335	0.325	6500
1732574400	0.325	-0.015	-4.41	0.33	0.33	0.325	36100
1732315200	0.34	0.045	15.25	0.31	0.34	0.3	246833
1732228800	0.295	-0.065	-18.06	0.37	0.37	0.295	2473823
1732142400	0.36	-0.04	-10.00	0.385	0.385	0.36	15269
1732056000	0.4	0	0.00	0.4	0.4	0.4	0
1731969600	0.4	0.02	5.26	0.38	0.4	0.38	124356
1731710400	0.38	-0.015	-3.80	0.395	0.395	0.38	5916
1731624000	0.395	0.035	9.72	0.365	0.42	0.365	282083
1731537600	0.36	0	0.00	0.37	0.37	0.335	24200
1731451200	0.36	-0.01	-2.70	0.37	0.37	0.35	34300
1731364800	0.37	0	0.00	0.37	0.37	0.37	220
1731105600	0.37	-0.015	-3.90	0.375	0.375	0.37	4500
1731019200	0.385	0.01	2.67	0.385	0.385	0.385	2000
1730932800	0.375	-0.015	-3.85	0.375	0.38	0.375	19900
1730846400	0.39	0.005	1.30	0.39	0.39	0.39	3000
1730760000	0.385	0.005	1.32	0.385	0.385	0.385	22661
1730497200	0.38	0.01	2.70	0.37	0.385	0.37	16200
1730410800	0.37	-0.015	-3.90	0.37	0.37	0.37	7500
1730324400	0.385	0	0.00	0.38	0.385	0.365	125900
1730238000	0.385	-0.005	-1.28	0.385	0.385	0.385	100000
1730151600	0.39	0	0.00	0.39	0.39	0.39	126
1729892400	0.39	0	0.00	0.39	0.39	0.39	50
1729806000	0.39	0.005	1.30	0.39	0.39	0.39	2100
1729719600	0.385	-0.005	-1.28	0.385	0.385	0.385	1000
1729633200	0.39	0	0.00	0.385	0.39	0.385	17500
1729546800	0.39	-0.01	-2.50	0.4	0.4	0.385	50000
1729287600	0.4	0	0.00	0.4	0.4	0.4	0
1729201200	0.4	0.005	1.27	0.4	0.4	0.4	10500
1729114800	0.395	-0.015	-3.66	0.4	0.4	0.385	22500
1729028400	0.4099999	-0.01	-2.38	0.42	0.42	0.4099999	5480
1728682800	0.42	-0.01	-2.33	0.42	0.42	0.42	500
1728596400	0.43	0.03	7.50	0.42	0.43	0.42	2036
1728510000	0.4	0	0.00	0.4	0.4	0.4	0
1728423600	0.4	0	0.00	0.4	0.4099999	0.4	14100
1728337200	0.4	-0.005	-1.23	0.39	0.4	0.39	5500
1728078000	0.405	0.015	3.85	0.405	0.405	0.4	6000
1727991600	0.39	-0.01	-2.50	0.39	0.39	0.39	1000
1727905200	0.4	-0.01	-2.44	0.405	0.405	0.4	4500
1727818800	0.4099999	-0.03	-6.82	0.43	0.43	0.4099999	72222
1727732400	0.44	0	0.00	0.44	0.44	0.44	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rubicon Organics Inc (ROMJ)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rubicon Organics Inc (ROMJ) Historical

Rubicon Organics Inc (ROMJ)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free