Rua Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.03	0.03	0.03	0.03	-	-3.57%	17,964
Oct 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	100,816
Sep 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	174,476
Sep 29, 2026	0.03	0.03	0.03	0.03	0.03	-	207,984
Sep 28, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	100,792
Sep 25, 2026	0.03	0.03	0.03	0.03	0.03	-	242
Sep 24, 2026	0.03	0.03	0.03	0.03	0.03	-	157,510
Sep 23, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	174,917
Sep 22, 2026	0.03	0.03	0.03	0.03	0.03	-	23,545
Sep 21, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	215,025
Sep 18, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	11,967
Sep 17, 2026	0.04	0.04	0.04	0.04	0.03	-	93,534
Sep 16, 2026	0.04	0.04	0.04	0.04	0.03	-	10,784
Sep 15, 2026	0.04	0.04	0.04	0.04	0.03	-7.69%	40,421
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	40,707
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.57%	31,328
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-	31,203
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	36,605
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-	51,450
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	130,581
Sep 4, 2026	0.04	0.04	0.04	0.04	0.03	2.86%	1,411
Sep 3, 2026	0.04	0.04	0.04	0.04	0.03	-	2,883
Sep 2, 2026	0.04	0.04	0.04	0.04	0.03	-	10,224
Sep 1, 2026	0.04	0.04	0.04	0.04	0.03	-	146
Aug 31, 2026	0.04	0.04	0.04	0.04	0.03	-	39,317
Aug 28, 2026	0.04	0.04	0.04	0.04	0.03	-	57,591
Aug 27, 2026	0.03	0.04	0.03	0.04	0.03	2.94%	30,261
Aug 26, 2026	0.03	0.03	0.03	0.03	0.03	-	225
Aug 25, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	8,674
Aug 24, 2026	0.04	0.04	0.04	0.04	0.03	-	142,521
Aug 21, 2026	0.03	0.04	0.03	0.04	0.03	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