Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	32.08	32.18	31.92	32.10	32.10	0.06%	109,919
Nov 7, 2025	32.00	32.26	31.94	32.08	32.08	0.69%	146,124
Nov 6, 2025	31.56	31.94	31.46	31.86	31.86	1.40%	143,357
Nov 5, 2025	30.84	31.74	30.36	31.42	31.42	0.38%	181,522
Nov 4, 2025	31.34	31.34	30.68	31.30	31.30	-1.07%	102,514
Nov 3, 2025	31.68	31.70	31.34	31.64	31.64	0.51%	136,103
Oct 31, 2025	31.50	31.60	31.30	31.48	31.48	-	61,982
Oct 30, 2025	31.46	31.52	31.26	31.48	31.48	-0.13%	80,693
Oct 29, 2025	31.74	31.76	31.22	31.52	31.52	-0.69%	81,189
Oct 28, 2025	31.60	31.82	31.26	31.74	31.74	0.06%	69,041
Oct 27, 2025	31.88	31.90	31.56	31.72	31.72	-	66,658
Oct 24, 2025	31.76	31.78	31.34	31.72	31.72	-0.13%	87,867
Oct 23, 2025	31.70	32.02	31.54	31.76	31.76	1.40%	109,101
Oct 22, 2025	31.26	31.40	31.10	31.32	31.32	0.77%	116,854
Oct 21, 2025	30.62	31.48	30.58	31.08	31.08	1.70%	141,630
Oct 20, 2025	30.76	30.88	30.46	30.56	30.56	-0.78%	121,413
Oct 17, 2025	30.52	30.82	30.30	30.80	30.80	-1.03%	196,838
Oct 16, 2025	31.26	31.28	30.80	31.12	31.12	-0.06%	71,951
Oct 15, 2025	31.84	31.84	31.14	31.14	31.14	-0.51%	106,138
Oct 14, 2025	31.36	31.36	30.90	31.30	31.30	-1.07%	117,696
Oct 13, 2025	31.84	31.92	31.40	31.64	31.64	0.19%	81,651
Oct 10, 2025	32.06	32.14	31.58	31.58	31.58	-1.62%	73,998
Oct 9, 2025	32.14	32.34	32.00	32.10	32.10	-	84,043
Oct 8, 2025	32.10	32.38	31.94	32.10	32.10	0.56%	153,771
Oct 7, 2025	31.60	32.04	31.50	31.92	31.92	0.38%	155,100
Oct 6, 2025	31.88	32.00	30.84	31.80	31.80	0.44%	176,071
Oct 3, 2025	31.92	32.04	31.48	31.66	31.66	-0.63%	121,368
Oct 2, 2025	32.20	32.38	31.86	31.86	31.86	-0.44%	112,152
Oct 1, 2025	31.72	32.20	31.66	32.00	32.00	0.69%	137,522
Sep 30, 2025	31.80	31.80	31.50	31.78	31.78	0.19%	136,947
Sep 29, 2025	32.00	32.14	31.60	31.72	31.72	-0.38%	129,143
Sep 26, 2025	31.82	31.94	31.44	31.84	31.84	0.25%	77,827
Sep 25, 2025	31.60	31.88	31.46	31.76	31.76	-0.13%	110,731
Sep 24, 2025	31.46	31.80	31.38	31.80	31.80	1.15%	71,429
Sep 23, 2025	31.58	31.68	31.06	31.44	31.44	-0.25%	101,759
Sep 22, 2025	31.46	31.74	31.14	31.52	31.52	0.38%	92,956
Sep 19, 2025	31.16	31.44	31.10	31.40	31.40	0.96%	507,930
Sep 18, 2025	31.00	31.22	30.76	31.10	31.10	0.97%	162,831
Sep 17, 2025	30.70	30.98	30.12	30.80	30.80	0.13%	226,975
Sep 16, 2025	31.18	31.30	30.46	30.76	30.76	-1.41%	246,903
Sep 15, 2025	30.50	32.00	30.50	31.20	31.20	7.00%	753,111
Sep 12, 2025	28.38	29.40	28.36	29.16	29.16	2.82%	192,881
Sep 11, 2025	28.34	28.76	28.18	28.36	28.36	0.71%	127,730
Sep 10, 2025	29.02	29.58	28.02	28.16	28.16	-3.36%	205,458
Sep 9, 2025	28.44	29.16	28.34	29.14	29.14	2.46%	182,328
Sep 8, 2025	28.02	28.44	27.86	28.44	28.44	1.50%	125,553
Sep 5, 2025	28.84	28.86	27.80	28.02	28.02	-2.51%	108,754
Sep 4, 2025	28.66	28.88	28.52	28.74	28.74	0.28%	148,289
Sep 3, 2025	28.50	28.76	28.34	28.66	28.66	1.06%	121,419
Sep 2, 2025	28.50	28.54	28.12	28.36	28.36	-0.42%	114,118