Rubis (RBSFY)
OTCMKTS
· Delayed Price · Currency is USD
6.80
+0.07 (1.04%)
Jun 6, 2025, 1:33 PM EDT
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.04% | 299 |
| Jun 5, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 79 |
| Jun 4, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 26 |
| Jun 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 780 |
| Jun 2, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 53 |
| May 30, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 131 |
| May 29, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 237 |
| May 28, 2025 | 6.41 | 6.73 | 6.41 | 6.73 | 6.73 | -2.04% | 250 |
| May 27, 2025 | 6.23 | 6.87 | 6.23 | 6.87 | 6.87 | -0.43% | 209 |
| May 23, 2025 | 6.43 | 6.90 | 6.43 | 6.90 | 6.90 | 5.67% | 1,251 |
| May 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.06% | 189 |
| May 21, 2025 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | -1.49% | 806 |
| May 20, 2025 | 6.81 | 6.81 | 6.70 | 6.70 | 6.70 | 3.24% | 420 |
| May 19, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -5.81% | 524 |
| May 16, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 3 |
| May 15, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.82% | 101 |
| May 14, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.93% | 127 |
| May 13, 2025 | 6.58 | 6.90 | 6.25 | 6.90 | 6.90 | 3.14% | 11,047 |
| May 12, 2025 | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | -4.43% | 1,204 |
| May 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 357 |
| May 8, 2025 | 6.45 | 7.00 | 6.45 | 7.00 | 7.00 | 1.74% | 440 |
| May 7, 2025 | 6.67 | 6.90 | 6.67 | 6.88 | 6.88 | 2.38% | 7,813 |
| May 6, 2025 | 6.60 | 7.00 | 6.60 | 6.72 | 6.72 | 1.82% | 5,557 |
| May 5, 2025 | 6.34 | 6.60 | 6.34 | 6.60 | 6.60 | 0.92% | 1,688 |
| May 2, 2025 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 6.86% | 452 |
| May 1, 2025 | 6.30 | 6.30 | 6.12 | 6.12 | 6.12 | -4.67% | 2,340 |
| Apr 30, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 33 |
| Apr 29, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 128 |
| Apr 28, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 84 |
| Apr 25, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.08% | 1,313 |
| Apr 24, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.92% | 188 |
| Apr 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 271 |
| Apr 22, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | -0.47% | 1,025 |
| Apr 21, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| Apr 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.64% | 299 |
| Apr 16, 2025 | 6.16 | 6.29 | 6.10 | 6.29 | 6.29 | 2.11% | 4,952 |
| Apr 15, 2025 | 6.25 | 6.39 | 6.16 | 6.16 | 6.16 | 13.03% | 675 |
| Apr 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -8.25% | 148 |
| Apr 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 8.99% | 514 |
| Apr 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 60 |
| Apr 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 51 |
| Apr 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 53 |
| Apr 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -8.25% | 266 |
| Apr 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 10 |
| Apr 3, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.59% | 228 |
| Apr 2, 2025 | 5.60 | 5.79 | 5.60 | 5.79 | 5.79 | -2.03% | 714 |
| Apr 1, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.35% | 308 |
| Mar 31, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Mar 28, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.60% | 149 |
| Mar 27, 2025 | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | -5.55% | 374 |