IST:RUBNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.45	12.59	11.45	12.16	12.16	6.20%	1,380,193
Oct 27, 2026	11.65	11.72	11.36	11.45	11.45	-1.72%	642,611
Oct 26, 2026	11.68	11.98	11.41	11.65	11.65	-0.26%	859,489
Oct 23, 2026	12.09	12.09	11.32	11.68	11.68	-3.71%	977,274
Oct 22, 2026	12.14	12.32	11.54	12.13	12.13	-	1,166,666
Oct 21, 2026	13.05	13.05	12.08	12.13	12.13	-7.05%	1,500,176
Oct 20, 2026	12.66	13.09	12.41	13.05	13.05	3.33%	2,208,122
Oct 19, 2026	14.02	14.02	12.63	12.63	12.63	-9.91%	3,462,766
Oct 16, 2026	14.46	14.46	13.43	14.02	14.02	-2.71%	1,188,379
Oct 15, 2026	14.03	14.70	13.95	14.41	14.41	1.69%	1,194,939
Oct 14, 2026	15.40	15.45	14.00	14.17	14.17	-7.57%	2,396,918
Oct 13, 2026	16.68	17.01	15.12	15.33	15.33	-6.52%	3,139,903
Oct 12, 2026	16.43	16.74	15.92	16.40	16.40	-0.18%	1,723,262
Oct 9, 2026	15.99	16.70	15.61	16.43	16.43	3.99%	5,223,733
Oct 8, 2026	15.82	16.11	15.32	15.80	15.80	0.96%	1,010,011
Oct 7, 2026	15.60	15.95	15.38	15.65	15.65	0.32%	1,386,410
Oct 6, 2026	15.46	15.95	15.33	15.60	15.60	0.71%	1,153,498
Oct 5, 2026	15.48	16.15	15.19	15.49	15.49	1.24%	2,143,659
Oct 2, 2026	14.92	16.14	14.74	15.30	15.30	2.55%	4,634,848
Oct 1, 2026	15.25	15.86	14.50	14.92	14.92	-1.84%	3,740,009
Sep 30, 2026	15.20	16.58	14.80	15.20	15.20	-6.69%	4,104,595
Sep 29, 2026	16.29	16.29	16.29	16.29	16.29	-9.95%	235,590
Sep 28, 2026	19.00	19.50	18.09	18.09	18.09	-10.00%	741,373
Sep 25, 2026	22.50	22.62	20.10	20.10	20.10	-9.95%	2,920,061
Sep 24, 2026	23.68	24.60	22.32	22.32	22.32	-6.77%	2,711,719
Sep 23, 2026	23.64	25.02	23.24	23.94	23.94	1.27%	2,147,687
Sep 22, 2026	22.00	24.38	22.00	23.64	23.64	4.32%	1,729,197
Sep 21, 2026	23.82	24.12	22.64	22.66	22.66	-5.43%	1,404,256
Sep 18, 2026	24.90	25.36	22.60	23.96	23.96	-3.78%	2,349,393
Sep 17, 2026	25.30	27.80	22.92	24.90	24.90	-1.58%	2,075,212
Sep 16, 2026	27.98	28.20	24.90	25.30	25.30	-7.33%	2,472,524
Sep 15, 2026	28.80	29.10	27.30	27.30	27.30	-5.21%	954,487
Sep 14, 2026	29.18	29.18	27.86	28.80	28.80	-1.30%	2,060,502
Sep 11, 2026	29.30	29.36	28.38	29.18	29.18	-	1,024,935
Sep 10, 2026	29.40	29.40	28.00	29.18	29.18	2.39%	1,618,662
Sep 9, 2026	28.64	29.24	27.58	28.50	28.50	-1.04%	2,605,039
Sep 8, 2026	29.88	30.08	28.44	28.80	28.80	-2.44%	2,510,673
Sep 7, 2026	30.80	32.16	29.52	29.52	29.52	-4.16%	2,794,509
Sep 4, 2026	30.70	32.00	30.02	30.80	30.80	0.26%	991,939
Sep 3, 2026	32.10	32.52	30.72	30.72	30.72	-5.13%	1,213,808
Sep 2, 2026	32.80	32.90	31.16	32.38	32.38	-1.58%	1,898,943
Sep 1, 2026	31.72	33.58	31.72	32.90	32.90	2.81%	2,667,137
Aug 31, 2026	32.70	32.90	31.42	32.00	32.00	-1.23%	1,820,318
Aug 28, 2026	31.90	33.00	30.86	32.40	32.40	1.38%	2,209,490
Aug 27, 2026	32.30	32.94	31.64	31.96	31.96	-1.05%	837,741
Aug 26, 2026	31.20	32.54	31.10	32.30	32.30	3.53%	1,860,360
Aug 25, 2026	32.82	33.86	31.20	31.20	31.20	-6.75%	2,954,695
Aug 24, 2026	35.72	35.82	33.42	33.46	33.46	-5.21%	3,875,760
Aug 21, 2026	35.04	35.76	33.98	35.30	35.30	-0.34%	4,421,178
Aug 20, 2026	34.56	37.50	34.16	35.42	35.42	1.66%	5,495,650