Rua Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	148,824
Aug 20, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	21,156
Aug 19, 2026	0.03	0.03	0.03	0.03	0.03	-	23,056
Aug 18, 2026	0.03	0.03	0.03	0.03	0.03	-	9,563
Aug 17, 2026	0.03	0.03	0.03	0.03	0.03	-	53,879
Aug 14, 2026	0.03	0.03	0.03	0.03	0.03	-	727
Aug 13, 2026	0.03	0.03	0.03	0.03	0.03	-	111,206
Aug 12, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	13,025
Aug 11, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	185,700
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	-	61,973
Aug 7, 2026	0.04	0.04	0.03	0.03	0.03	-10.53%	114,358
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	19,165
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	-	61,248
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	27,879
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-	87,146
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	95,846
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-	44,948
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	146,446
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	6,959
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-	38,504
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	1,638
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	119,062
Jul 22, 2026	0.04	0.04	0.03	0.04	0.04	5.88%	248,833
Jul 21, 2026	0.03	0.04	0.03	0.03	0.03	-	82,620
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	27,753
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	254,496
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	48,582
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	72,512
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	556,735
Jul 13, 2026	0.03	0.04	0.03	0.04	0.04	44.83%	1,007,904
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	-	242,428
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-	452,957
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	-	143,774
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	29,739
Jul 1, 2026	0.03	0.03	0.03	0.03	0.03	-	26,005
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-	3,704
Jun 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	28,157
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-	19,293
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	8,556
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-	25,113
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-	28,313
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	90,327
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-	27,108
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	11,917
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	-	3,516
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	-	16,000
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-	17,508
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	25,996
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-	10,635
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	28,231