Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.22	35.94	34.56	34.63	34.63	-0.77%	417
Feb 11, 2026	34.93	35.58	34.18	34.90	34.90	0.23%	1,166
Feb 10, 2026	34.50	35.00	34.40	34.82	34.82	0.64%	938
Feb 9, 2026	34.89	35.18	34.60	34.60	34.60	-0.80%	1,287
Feb 6, 2026	34.11	34.88	34.16	34.88	34.88	1.93%	807
Feb 5, 2026	34.58	34.64	34.22	34.22	34.22	-0.87%	339
Feb 4, 2026	34.42	34.76	34.44	34.52	34.52	-0.09%	225,432
Feb 3, 2026	34.19	34.56	34.00	34.55	34.55	1.98%	232
Feb 2, 2026	34.03	34.24	33.68	33.88	33.88	-0.94%	260
Jan 30, 2026	34.35	34.52	33.88	34.20	34.20	-1.44%	801
Jan 29, 2026	34.60	35.04	34.66	34.70	34.70	0.29%	2,847
Jan 28, 2026	34.40	34.94	34.38	34.60	34.60	0.96%	3,015
Jan 27, 2026	33.78	34.28	33.66	34.27	34.27	1.69%	1,679
Jan 26, 2026	33.78	33.90	33.64	33.70	33.70	-0.47%	1,699
Jan 23, 2026	32.82	34.26	33.22	33.86	33.86	0.89%	350
Jan 22, 2026	33.43	33.60	33.18	33.56	33.56	1.76%	1,981
Jan 21, 2026	32.38	33.00	32.20	32.98	32.98	1.66%	1,584
Jan 20, 2026	32.47	32.58	32.08	32.44	32.44	-0.80%	166,559
Jan 19, 2026	32.00	32.80	31.90	32.70	32.70	-1.20%	1,035
Jan 16, 2026	33.35	33.48	32.64	33.10	33.10	-1.02%	1,185
Jan 15, 2026	33.49	34.50	33.26	33.44	33.44	0.42%	138,983
Jan 14, 2026	32.22	33.34	31.72	33.30	33.30	2.71%	163
Jan 13, 2026	32.41	32.70	32.18	32.42	32.42	-0.18%	347,810
Jan 12, 2026	32.53	32.76	32.26	32.48	32.48	-1.04%	381
Jan 9, 2026	32.34	32.88	32.30	32.82	32.82	1.48%	4,343
Jan 8, 2026	32.73	32.78	32.00	32.34	32.34	-1.40%	6,394
Jan 7, 2026	32.51	32.80	32.24	32.80	32.80	1.68%	112,645
Jan 6, 2026	32.30	32.72	32.22	32.26	32.26	-0.12%	589
Jan 5, 2026	32.53	32.62	32.10	32.30	32.30	-0.55%	546
Jan 2, 2026	32.18	32.50	32.24	32.48	32.48	1.06%	1,719
Dec 31, 2025	32.22	32.32	32.06	32.14	32.14	-0.43%	235
Dec 30, 2025	32.16	32.50	32.12	32.28	32.28	0.18%	1,464
Dec 29, 2025	31.95	32.50	31.86	32.22	32.22	1.77%	1,089
Dec 24, 2025	31.26	31.80	31.62	31.66	31.66	-0.25%	132
Dec 23, 2025	31.89	31.94	31.48	31.74	31.74	-0.50%	1,120
Dec 22, 2025	31.50	31.94	31.50	31.90	31.90	0.25%	1,003
Dec 19, 2025	31.69	32.10	31.60	31.82	31.82	0.70%	4,223
Dec 18, 2025	31.34	31.66	31.00	31.60	31.60	1.03%	3,772
Dec 17, 2025	31.61	31.78	31.14	31.28	31.28	-0.58%	1,358
Dec 16, 2025	31.69	31.94	31.38	31.46	31.46	-1.50%	2,574
Dec 15, 2025	31.65	32.12	31.68	31.94	31.94	1.78%	328
Dec 12, 2025	31.79	31.96	31.38	31.38	31.38	-1.57%	5,804
Dec 11, 2025	32.08	32.14	31.88	31.88	31.88	0.06%	485
Dec 10, 2025	32.00	32.26	31.70	31.86	31.86	-0.93%	99
Dec 9, 2025	32.41	32.46	32.12	32.16	32.16	-0.80%	295
Dec 8, 2025	32.06	32.48	32.18	32.42	32.42	-0.18%	1,446
Dec 5, 2025	32.34	32.50	32.12	32.48	32.48	0.56%	448
Dec 4, 2025	32.53	32.88	32.26	32.30	32.30	-1.16%	422,095
Dec 3, 2025	32.90	33.06	32.60	32.68	32.68	-0.74%	1,598
Dec 2, 2025	32.71	33.06	32.78	32.92	32.92	0.30%	1,558