Rua Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-	27,571
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-	36,810
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-	19,393
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	59,794
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-	92,851
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-	200,733
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	26,808
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-	2,127
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	95,678
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-	17,676
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	69,055
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	27,783
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-	3,397
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-	40,756
Feb 23, 2026	0.04	0.04	0.03	0.03	0.03	-	108,964
Feb 20, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	23,644
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	51,646
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-	69,231
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-	20,981
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-	544,127
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	85,363
Feb 12, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	152,194
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	242,562
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	-	81,441
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	74,228
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	19,135
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-	104,674
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	71,978
Feb 2, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	31,735
Jan 30, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	30,452
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	136,068
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	34,760
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	13,834
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	-	45,651
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	413,673
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	283,228
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	5,867
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	408,090
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	79,845
Jan 16, 2026	0.03	0.04	0.03	0.04	0.04	9.38%	154,231
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	656,987
Jan 14, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	20,201
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	719,812
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-	84,030
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	-	72,530
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	95,666
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-	16,829
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-	49,583
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-	223,320
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-3.45%	24,394