IST:RUBNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	32.54	32.54	32.54	32.54	-	-9.96%	12,716
Feb 27, 2026	36.12	36.14	34.32	36.14	36.14	-2.17%	661,646
Feb 26, 2026	37.78	37.78	35.90	36.94	36.94	-3.10%	528,989
Feb 25, 2026	37.68	41.54	34.76	38.12	38.12	0.90%	1,039,246
Feb 24, 2026	39.80	39.80	34.80	37.78	37.78	-2.28%	7,468,432
Feb 23, 2026	37.70	39.50	37.70	38.66	38.66	2.82%	7,247,197
Feb 20, 2026	38.00	38.46	36.50	37.60	37.60	1.62%	4,408,683
Feb 19, 2026	37.28	38.04	36.20	37.00	37.00	0.27%	4,431,458
Feb 18, 2026	35.54	37.40	35.36	36.90	36.90	3.71%	4,798,006
Feb 17, 2026	34.16	36.46	33.58	35.58	35.58	4.65%	4,736,404
Feb 16, 2026	34.74	35.22	33.40	34.00	34.00	-1.68%	2,648,167
Feb 13, 2026	33.20	35.18	31.50	34.58	34.58	5.43%	8,100,844
Feb 12, 2026	36.00	36.00	32.78	32.80	32.80	-9.84%	7,829,795
Feb 11, 2026	34.98	36.62	34.70	36.38	36.38	4.24%	12,573,309
Feb 10, 2026	32.42	35.00	31.30	34.90	34.90	8.66%	11,270,620
Feb 9, 2026	29.00	32.12	29.00	32.12	32.12	10.00%	10,551,050
Feb 6, 2026	28.88	30.82	28.18	29.20	29.20	-0.68%	4,016,508
Feb 5, 2026	28.08	30.58	28.08	29.40	29.40	5.23%	6,029,011
Feb 4, 2026	30.00	30.60	26.56	27.94	27.94	-4.58%	5,152,915
Feb 3, 2026	31.50	31.80	28.94	29.28	29.28	-7.52%	6,507,971
Feb 2, 2026	34.40	34.40	31.66	31.66	31.66	-7.97%	3,667,423
Jan 30, 2026	34.00	35.02	33.02	34.40	34.40	0.82%	4,723,447
Jan 29, 2026	36.50	36.50	34.10	34.12	34.12	-5.01%	5,177,184
Jan 28, 2026	36.96	36.96	35.38	35.92	35.92	-0.44%	3,485,847
Jan 27, 2026	36.98	37.00	35.56	36.08	36.08	-1.53%	1,749,066
Jan 26, 2026	35.76	37.10	34.70	36.64	36.64	4.09%	3,348,588
Jan 23, 2026	36.16	36.16	35.12	35.20	35.20	-0.85%	4,268,285
Jan 22, 2026	35.10	36.56	34.62	35.50	35.50	2.84%	4,754,825
Jan 21, 2026	35.10	35.10	33.88	34.52	34.52	-1.03%	3,310,400
Jan 20, 2026	33.90	35.96	33.80	34.88	34.88	2.83%	10,821,240
Jan 19, 2026	35.12	35.14	32.16	33.92	33.92	-0.53%	14,577,850
Jan 16, 2026	31.02	34.10	30.60	34.10	34.10	10.00%	15,572,591
Jan 15, 2026	30.52	32.50	30.52	31.00	31.00	-1.27%	11,959,530
Jan 14, 2026	29.30	32.00	28.68	31.40	31.40	6.88%	7,794,687
Jan 13, 2026	29.40	29.50	27.70	29.38	29.38	2.16%	5,645,319
Jan 12, 2026	29.22	29.22	27.42	28.76	28.76	0.63%	5,080,483
Jan 9, 2026	29.40	30.46	28.30	28.58	28.58	-2.79%	3,850,653
Jan 8, 2026	28.56	30.80	28.20	29.40	29.40	2.80%	8,331,783
Jan 7, 2026	27.18	29.22	26.32	28.60	28.60	5.22%	9,431,366
Jan 6, 2026	28.00	29.00	27.18	27.18	27.18	-2.93%	9,618,049
Jan 5, 2026	25.02	28.00	24.30	28.00	28.00	9.98%	12,705,810
Jan 2, 2026	23.84	25.46	23.50	25.46	25.46	9.93%	9,881,126
Dec 31, 2025	22.22	23.16	21.20	23.16	23.16	9.97%	11,059,100
Dec 30, 2025	19.15	21.06	19.15	21.06	21.06	9.97%	3,588,959
Dec 29, 2025	19.55	19.65	19.10	19.15	19.15	-1.64%	483,496
Dec 26, 2025	19.41	19.71	19.40	19.47	19.47	0.10%	321,740
Dec 25, 2025	19.40	19.75	19.31	19.45	19.45	0.21%	182,286
Dec 24, 2025	19.25	19.55	19.25	19.41	19.41	1.04%	254,647
Dec 23, 2025	19.39	19.39	19.14	19.21	19.21	-0.93%	332,861
Dec 22, 2025	19.54	19.79	19.31	19.39	19.39	-0.77%	447,862