Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.62	32.94	32.62	32.88	32.88	0.49%	88,642
Nov 27, 2025	32.90	32.94	32.28	32.72	32.72	-0.30%	113,678
Nov 26, 2025	32.50	32.98	32.26	32.82	32.82	1.30%	166,704
Nov 25, 2025	31.80	32.40	31.64	32.40	32.40	1.89%	83,890
Nov 24, 2025	32.14	32.20	31.56	31.80	31.80	-0.44%	235,191
Nov 21, 2025	31.74	32.16	31.56	31.94	31.94	-0.56%	85,275
Nov 20, 2025	32.22	32.48	31.82	32.12	32.12	0.69%	121,352
Nov 19, 2025	31.84	32.00	31.66	31.90	31.90	0.25%	138,924
Nov 18, 2025	30.80	31.84	30.00	31.82	31.82	-1.67%	278,867
Nov 17, 2025	32.46	32.78	32.16	32.36	32.36	-0.55%	124,004
Nov 14, 2025	32.56	32.72	32.00	32.54	32.54	-0.73%	110,099
Nov 13, 2025	32.60	32.96	32.44	32.78	32.78	0.86%	119,731
Nov 12, 2025	32.52	32.64	32.30	32.50	32.50	0.06%	162,153
Nov 11, 2025	32.20	32.48	32.06	32.48	32.48	1.18%	98,376
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