Rubis (RBSFY)
OTCMKTS
· Delayed Price · Currency is USD
7.00
0.00 (0.00%)
May 9, 2025, 1:40 PM EDT
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 25, 2025 | 5.66 | 5.95 | 5.66 | 5.95 | 5.95 | 2.06% | 1,027 |
| Mar 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.42% | 198 |
| Mar 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.71% | 1,728 |
| Mar 20, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.42% | 153 |
| Mar 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.09% | 5,001 |
| Mar 18, 2025 | 5.53 | 5.84 | 5.21 | 5.66 | 5.66 | -4.15% | 2,702 |
| Mar 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.06% | 200 |
| Mar 14, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.53% | 171 |
| Mar 13, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | -0.71% | 415 |
| Mar 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.54% | 173 |
| Mar 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52% | 161 |
| Mar 10, 2025 | 5.10 | 5.47 | 5.10 | 5.47 | 5.47 | -5.85% | 1,691 |
| Mar 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 64 |
| Mar 6, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 49 |
| Mar 5, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.35% | 203 |
| Mar 4, 2025 | 5.28 | 5.81 | 5.28 | 5.79 | 5.79 | -0.17% | 997 |
| Mar 3, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.95% | 1,449 |
| Feb 28, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.16% | 141 |