IST:RUBNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	35.22	35.84	33.60	34.84	34.84	-1.02%	3,046,679
Aug 18, 2026	35.04	35.32	33.50	35.20	35.20	1.44%	4,356,755
Aug 17, 2026	32.90	35.02	32.82	34.70	34.70	5.47%	4,187,233
Aug 14, 2026	30.30	32.90	30.22	32.90	32.90	8.22%	3,248,632
Aug 13, 2026	29.28	31.68	29.28	30.40	30.40	3.83%	3,773,571
Aug 12, 2026	30.80	31.32	29.28	29.28	29.28	-4.63%	3,907,539
Aug 11, 2026	30.18	32.24	29.98	30.70	30.70	0.79%	4,486,863
Aug 10, 2026	29.20	31.28	27.74	30.46	30.46	4.60%	8,172,494
Aug 7, 2026	29.04	30.50	28.48	29.12	29.12	0.28%	8,617,516
Aug 6, 2026	26.40	29.04	26.36	29.04	29.04	10.00%	9,723,905
Aug 5, 2026	25.10	27.60	24.40	26.40	26.40	5.18%	7,394,775
Aug 4, 2026	23.50	25.48	23.20	25.10	25.10	8.28%	5,391,100
Aug 3, 2026	22.92	23.92	22.62	23.18	23.18	1.13%	3,536,971
Jul 31, 2026	21.82	23.46	21.48	22.92	22.92	5.04%	3,939,996
Jul 30, 2026	21.92	22.32	21.28	21.82	21.82	-0.46%	2,238,556