Rubico Inc. - Common Stock (RUBI)

0.7330
-0.0982 (-11.81%)
NASDAQ · Last Trade: Mar 15th, 2:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rubico Inc. - Common Stock (RUBI)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20260.810.810.700.731,042,8160.73
3/12/20260.870.910.800.831,287,5570.83
3/11/20260.870.880.840.85607,1710.85
3/10/20260.890.940.850.851,514,3790.85
3/09/20260.960.970.900.901,692,9770.90
3/06/20261.051.070.920.953,814,1160.95
3/05/20260.931.060.901.013,102,5811.01
3/04/20260.951.050.860.955,364,0940.95
3/03/20261.401.401.071.2455,045,4091.24
3/02/20261.291.320.941.0113,434,8391.01
2/27/20261.031.040.810.84860,7330.84
2/26/20261.121.141.051.06634,4291.06
2/25/20261.151.171.111.17467,8261.17
2/24/20261.221.221.111.17507,1121.17
2/23/20261.231.301.121.231,412,2071.23
2/20/20261.421.451.271.323,547,0161.32
2/19/20264.144.371.741.7991,343,4431.79
2/18/20262.432.432.232.2491,7072.24
2/17/20262.442.562.292.3438,8292.34
2/13/20262.472.792.402.46179,5162.46
2/12/20264.075.982.422.62456,8072.62
2/11/20260.570.590.510.52326,2314.06
2/10/20260.560.610.540.57224,2584.45
2/09/20260.600.630.580.5975,7134.63
2/06/20260.550.610.540.58160,3024.53
2/05/20260.590.610.550.55105,8574.30
2/04/20260.640.660.590.61116,2274.73
2/03/20260.710.720.630.65162,0535.06
2/02/20260.760.760.700.7296,7045.63
1/30/20260.770.770.710.75101,4615.85
1/29/20260.810.830.730.75180,3645.88
1/28/20260.840.840.800.8076,7606.26
1/27/20260.820.840.770.8480,6486.56
1/26/20260.840.840.810.82123,8666.40
1/23/20260.880.880.820.8784,1776.78
1/22/20260.830.890.820.88100,6296.85
1/21/20260.820.860.800.8690,4376.72
1/20/20260.830.830.780.83162,4616.47
1/16/20260.890.900.820.82189,2826.44
1/15/20260.910.910.850.90131,6597.05
1/14/20260.810.930.810.92235,9807.15
1/13/20260.850.860.800.83224,0216.52
1/12/20260.800.860.780.86370,2146.69
1/09/20260.820.850.770.841,157,3776.56
1/08/20260.930.990.910.93342,3337.26
1/07/20261.041.060.910.96811,5947.46
1/06/20260.991.060.951.05498,8118.20
1/05/20260.941.020.940.99798,3657.76
1/02/20261.401.410.891.009,087,5577.80
12/31/20251.101.111.031.073,338,0018.36
12/30/20251.161.181.011.09386,3928.52
12/29/20251.191.261.141.17315,2749.14
12/26/20251.271.281.191.22244,5859.53
12/24/20251.261.341.231.27247,0079.92
12/23/20251.371.411.151.27382,5479.92
12/22/20251.391.521.351.40228,04310.94
12/19/20251.461.491.341.38232,01110.78
12/18/20251.431.581.391.44292,33411.25
12/17/20251.431.511.381.42274,78811.09
12/16/20251.441.461.321.44462,57911.25
12/15/20251.611.631.431.48414,48711.56