Rua Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	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	0.04	2.86%	1,411
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-	2,883
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-	10,224
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-	146
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-	39,317
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	-	57,591
Aug 27, 2026	0.03	0.04	0.03	0.04	0.04	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	0.04	-	142,521
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