Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5
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%	100
Sep 23, 2025	31.26	31.26	31.10	31.10	31.10	-0.19%	100
Sep 22, 2025	31.34	31.34	31.16	31.16	31.16	-0.57%	100
Sep 19, 2025	31.00	31.34	31.00	31.34	31.34	1.10%	100
Sep 18, 2025	30.94	31.00	30.94	31.00	31.00	0.78%	100
Sep 17, 2025	30.76	30.76	30.76	30.76	30.76	-1.79%	1,791
Sep 16, 2025	31.32	31.32	31.32	31.32	31.32	0.90%	1,791
Sep 15, 2025	30.16	31.60	30.16	31.04	31.04	4.94%	1,791
Sep 12, 2025	28.48	29.58	28.48	29.58	29.58	4.08%	615
Sep 11, 2025	28.04	28.60	28.04	28.42	28.42	-1.52%	540
Sep 10, 2025	29.66	29.66	28.86	28.86	28.86	-2.50%	179
Sep 9, 2025	28.28	29.60	28.28	29.60	29.60	4.52%	4,300
Sep 8, 2025	28.18	28.32	28.18	28.32	28.32	-0.84%	680
Sep 5, 2025	28.86	28.86	28.56	28.56	28.56	-0.76%	400
Sep 4, 2025	28.54	28.78	28.54	28.78	28.78	0.98%	418
Sep 3, 2025	28.12	28.76	28.12	28.50	28.50	1.42%	10
Sep 2, 2025	28.32	28.32	28.10	28.10	28.10	-0.99%	90
Sep 1, 2025	28.14	28.48	28.14	28.38	28.38	0.92%	125
Aug 29, 2025	28.04	28.12	28.04	28.12	28.12	0.14%	70
Aug 28, 2025	28.14	28.14	28.08	28.08	28.08	-0.92%	70
Aug 27, 2025	28.20	28.34	28.12	28.34	28.34	0.43%	70
Aug 26, 2025	28.70	28.70	27.72	28.22	28.22	-1.88%	1,085
Aug 25, 2025	29.06	29.06	28.76	28.76	28.76	-1.37%	290
Aug 22, 2025	28.88	29.16	28.88	29.16	29.16	0.83%	350
Aug 21, 2025	28.96	28.96	28.92	28.92	28.92	-0.21%	102
Aug 20, 2025	28.78	29.04	28.68	28.98	28.98	0.35%	102
Aug 19, 2025	28.52	28.88	28.52	28.88	28.88	0.91%	150
Aug 18, 2025	29.70	29.70	28.62	28.62	28.62	-1.99%	400
Aug 15, 2025	28.92	29.20	28.92	29.20	29.20	0.83%	600
Aug 14, 2025	28.80	28.96	28.80	28.96	28.96	0.14%	600
Aug 13, 2025	28.94	28.94	28.74	28.92	28.92	0.14%	600
Aug 12, 2025	28.48	28.88	28.46	28.88	28.88	1.69%	650
Aug 11, 2025	28.64	28.64	28.40	28.40	28.40	-0.63%	301
Aug 8, 2025	28.20	28.58	28.20	28.58	28.58	1.35%	565
Aug 7, 2025	28.24	28.36	28.04	28.20	28.20	0.43%	565
Aug 6, 2025	27.94	28.32	27.94	28.08	28.08	0.36%	150
Aug 5, 2025	27.80	28.00	27.80	27.98	27.98	0.94%	175
Aug 4, 2025	27.66	27.72	27.66	27.72	27.72	-0.22%	350
Aug 1, 2025	27.78	27.78	27.78	27.78	27.78	-0.36%	1,200
Jul 31, 2025	28.08	28.08	27.88	27.88	27.88	-0.43%	1,200
Jul 30, 2025	28.00	28.10	28.00	28.00	28.00	-	45
Jul 29, 2025	28.06	28.34	28.00	28.00	28.00	-	150
Jul 28, 2025	28.52	28.52	28.00	28.00	28.00	-0.64%	100
Jul 25, 2025	28.36	28.36	27.88	28.18	28.18	0.14%	100
Jul 24, 2025	28.88	28.88	28.14	28.14	28.14	-2.22%	310
Jul 23, 2025	28.86	28.86	28.50	28.78	28.78	0.77%	310
Jul 22, 2025	28.54	28.64	28.38	28.56	28.56	0.63%	300