OTCBB, ROMJF End of Day and Historical Stock Data [Rubicon Organics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, ROMJF:

29 Aug 2025

LAST: 0.4859	CHANGE: 0.00	OPEN: 0.4635	HIGH: 0.4859	ASK: 0.0000	VOLUME: 26K
LAST: 0.4859	CHG(%): 0.19	PREV: 0.4850	LOW: 0.4432	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.4635	0.4859	0.4432	0.4859	26K
28 Aug 25	0.4389	0.5028	0.4389	0.4850	164.5K
27 Aug 25	0.4543	0.4623	0.4442	0.4466	56.2K
26 Aug 25	0.4199	0.4780	0.4199	0.4468	121.5K
25 Aug 25	0.4195	0.4327	0.4173	0.4174	34.3K
22 Aug 25	0.4269	0.4269	0.4140	0.4182	20.4K
21 Aug 25	0.4054	0.4082	0.4054	0.4082	3.2K
20 Aug 25	0.4600	0.4600	0.4165	0.4166	69.5K
19 Aug 25	0.4167	0.4350	0.3900	0.3927	33.1K
18 Aug 25	0.4409	0.4597	0.4000	0.4000	118K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.46
MA10:	0.43
MA20:	0.42
MA50:	0.36
MA100:	0.34
MA200:	0.32
STO9:	84.65
STO14:	84.65
RSI14:	66.83
MTM14:	0.09
ROC14:	0.24
ATR:	0.04
Week High:	0.50
Week Low:	0.41
Month High:	0.50
Month Low:	0.31
Year High:	0.50
Year Low:	0.21
Volatility:	38.83