Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	32.86	32.86	32.36	32.72	32.72	-0.30%	120
Nov 28, 2025	32.64	32.82	32.64	32.82	32.82	0.98%	282
Nov 27, 2025	32.60	32.66	32.50	32.50	32.50	-0.67%	270
Nov 26, 2025	32.42	32.72	32.42	32.72	32.72	0.99%	-
Nov 25, 2025	31.68	32.40	31.68	32.40	32.40	2.27%	-
Nov 24, 2025	32.28	32.28	31.60	31.68	31.68	-1.74%	1,016
Nov 21, 2025	31.36	32.24	31.36	32.24	32.24	3.13%	264
Nov 20, 2025	32.24	32.24	31.26	31.26	31.26	-2.31%	-
Nov 19, 2025	31.56	32.00	31.56	32.00	32.00	1.20%	6
Nov 18, 2025	31.32	31.62	30.46	31.62	31.62	-	36
Nov 17, 2025	32.52	32.52	31.62	31.62	31.62	-2.65%	100
Nov 14, 2025	32.88	32.88	32.10	32.48	32.48	-0.85%	180
Nov 13, 2025	32.46	32.76	32.46	32.76	32.76	1.05%	190
Nov 12, 2025	31.56	32.42	31.56	32.42	32.42	1.12%	200
Nov 11, 2025	31.94	32.42	31.94	32.06	32.06	0.31%	215
Nov 10, 2025	31.96	32.10	31.96	31.96	31.96	-0.31%	170
Nov 7, 2025	31.44	32.06	31.44	32.06	32.06	1.46%	100
Nov 6, 2025	31.00	31.60	31.00	31.60	31.60	3.00%	-
Nov 5, 2025	30.68	30.68	30.68	30.68	30.68	-1.98%	-
Nov 4, 2025	31.30	31.30	31.30	31.30	31.30	-	-
Nov 3, 2025	31.70	31.70	31.30	31.30	31.30	0.13%	20
Oct 31, 2025	31.50	31.70	31.26	31.26	31.26	-0.26%	100
Oct 30, 2025	31.54	31.54	31.34	31.34	31.34	-0.57%	600
Oct 29, 2025	31.46	31.52	31.38	31.52	31.52	0.25%	65
Oct 28, 2025	31.46	31.46	31.44	31.44	31.44	-0.25%	-
Oct 27, 2025	31.78	31.78	31.52	31.52	31.52	-0.19%	-
Oct 24, 2025	31.88	31.88	31.52	31.58	31.58	-0.38%	34
Oct 23, 2025	31.52	31.70	31.52	31.70	31.70	0.76%	-
Oct 22, 2025	30.92	31.46	30.92	31.46	31.46	1.48%	100
Oct 21, 2025	30.64	31.00	30.64	31.00	31.00	1.17%	-
Oct 20, 2025	30.90	30.90	30.62	30.64	30.64	-0.84%	300
Oct 17, 2025	30.80	30.96	30.48	30.90	30.90	0.19%	515
Oct 16, 2025	31.32	31.32	30.84	30.84	30.84	-1.47%	125
Oct 15, 2025	31.52	31.52	31.30	31.30	31.30	-0.25%	-
Oct 14, 2025	31.62	31.62	31.08	31.38	31.38	-1.20%	148
Oct 13, 2025	32.00	32.00	31.56	31.76	31.76	0.83%	958
Oct 10, 2025	32.14	32.14	31.50	31.50	31.50	-2.54%	735
Oct 9, 2025	31.72	32.40	31.72	32.32	32.32	0.56%	548
Oct 8, 2025	31.96	32.50	31.76	32.14	32.14	1.01%	5,024
Oct 7, 2025	32.18	32.32	31.64	31.82	31.82	-1.12%	884
Oct 6, 2025	32.70	32.70	31.10	32.18	32.18	0.88%	4,478
Oct 3, 2025	32.48	32.48	31.56	31.90	31.90	-0.93%	1,797
Oct 2, 2025	32.78	32.78	32.10	32.20	32.20	-2.78%	1,167
Oct 1, 2025	31.84	33.42	31.84	33.12	33.12	4.35%	442
Sep 30, 2025	31.64	31.74	31.64	31.74	31.74	0.19%	-
Sep 29, 2025	31.98	32.00	31.68	31.68	31.68	-0.50%	950
Sep 26, 2025	31.70	31.84	31.70	31.84	31.84	0.38%	-
Sep 25, 2025	31.64	31.88	31.64	31.72	31.72	1.67%	5
Sep 24, 2025	31.20	31.20	31.20	31.20	31.20	0.32%	-
Sep 23, 2025	31.26	31.26	31.10	31.10	31.10	-0.19%	-