Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.30	34.30	33.96	33.96	33.96	-1.34%	-
Jan 29, 2026	34.50	35.00	34.42	34.42	34.42	0.12%	430
Jan 28, 2026	34.38	34.68	34.38	34.38	34.38	0.82%	300
Jan 27, 2026	33.72	34.10	33.72	34.10	34.10	1.49%	-
Jan 26, 2026	33.50	33.80	33.50	33.60	33.60	-0.18%	100
Jan 23, 2026	33.36	33.66	33.36	33.66	33.66	0.84%	-
Jan 22, 2026	33.04	33.62	33.04	33.38	33.38	0.85%	50
Jan 21, 2026	32.34	33.10	32.34	33.10	33.10	2.80%	75
Jan 20, 2026	32.32	32.72	31.98	32.20	32.20	-0.62%	660
Jan 19, 2026	32.00	32.62	32.00	32.40	32.40	-1.88%	50
Jan 16, 2026	33.26	33.26	33.02	33.02	33.02	-0.48%	14
Jan 15, 2026	33.32	33.32	33.18	33.18	33.18	-1.60%	-
Jan 14, 2026	32.12	33.72	32.12	33.72	33.72	5.05%	556
Jan 13, 2026	32.50	32.50	32.10	32.10	32.10	-1.05%	1,460
Jan 12, 2026	32.88	32.88	32.42	32.44	32.44	-0.80%	385
Jan 9, 2026	32.46	32.70	32.46	32.70	32.70	0.80%	-
Jan 8, 2026	32.50	32.50	32.44	32.44	32.44	-0.43%	-
Jan 7, 2026	32.48	32.58	32.48	32.58	32.58	0.31%	50
Jan 6, 2026	32.14	32.48	32.14	32.48	32.48	1.12%	1,150
Jan 5, 2026	32.50	32.50	32.12	32.12	32.12	-1.11%	100
Jan 2, 2026	32.00	32.50	32.00	32.48	32.48	0.81%	25
Dec 30, 2025	32.08	32.30	32.08	32.22	32.22	0.50%	300
Dec 29, 2025	31.92	32.06	31.92	32.06	32.06	1.07%	-
Dec 23, 2025	31.96	31.96	31.60	31.72	31.72	-0.75%	77
Dec 22, 2025	31.88	31.96	31.82	31.96	31.96	1.20%	243
Dec 19, 2025	31.60	31.90	31.58	31.58	31.58	-0.06%	138
Dec 18, 2025	31.16	31.60	31.16	31.60	31.60	1.67%	167
Dec 17, 2025	31.44	31.60	31.08	31.08	31.08	-1.15%	158
Dec 16, 2025	31.82	31.92	31.44	31.44	31.44	-1.19%	463
Dec 15, 2025	31.64	31.82	31.64	31.82	31.82	0.95%	-
Dec 12, 2025	31.82	31.82	31.52	31.52	31.52	-0.94%	219
Dec 11, 2025	31.72	31.98	31.72	31.82	31.82	-0.56%	300
Dec 10, 2025	32.08	32.08	32.00	32.00	32.00	-0.31%	-
Dec 9, 2025	32.34	32.34	32.10	32.10	32.10	-0.74%	250
Dec 8, 2025	32.74	32.74	32.28	32.34	32.34	-	410
Dec 5, 2025	32.10	32.34	32.10	32.34	32.34	0.56%	-
Dec 4, 2025	32.74	32.74	32.16	32.16	32.16	-1.53%	635
Dec 3, 2025	32.82	32.90	32.66	32.66	32.66	-0.43%	125
Dec 2, 2025	32.76	32.80	32.76	32.80	32.80	0.24%	-
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