Rubis (RBSFY)
OTCMKTS · Delayed Price · Currency is USD
7.88
-0.40 (-4.86%)
At close: Mar 24, 2026
RBSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.94 | 7.94 | 7.20 | 7.88 | 7.88 | -4.86% | 6,264 |
| Mar 23, 2026 | 7.67 | 8.28 | 7.67 | 8.28 | 8.28 | 4.23% | 783 |
| Mar 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 5.29% | 200 |
| Mar 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -7.71% | 534 |
| Mar 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.19% | 550 |
| Mar 9, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | -4.49% | 362 |
| Mar 6, 2026 | 7.98 | 8.38 | 7.98 | 8.38 | 8.38 | -1.34% | 394 |
| Mar 5, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.05% | 166 |
| Mar 4, 2026 | 7.82 | 8.58 | 7.82 | 8.58 | 8.58 | 7.25% | 2,564 |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -6.28% | 1,431 |
| Feb 27, 2026 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | -1.43% | 1,290 |
| Feb 26, 2026 | 8.65 | 8.66 | 8.65 | 8.66 | 8.66 | 3.10% | 406 |
| Feb 25, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -2.89% | 800 |
| Feb 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.13% | 309 |
| Feb 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.09% | 204 |
| Feb 18, 2026 | 8.25 | 8.46 | 8.25 | 8.46 | 8.46 | 4.73% | 3,296 |
| Feb 17, 2026 | 8.09 | 8.09 | 8.08 | 8.08 | 8.08 | -2.06% | 1,706 |
| Feb 13, 2026 | 8.47 | 8.47 | 8.25 | 8.25 | 8.25 | 0.02% | 5,676 |
| Feb 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.65% | 296 |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | 140 |
| Feb 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.60% | 669 |
| Feb 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.47% | 806 |
| Feb 2, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.04% | 152 |
| Jan 29, 2026 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | 1.90% | 659 |
| Jan 28, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 7.66% | 659 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.52 | 7.52 | 7.52 | 0.40% | 665 |
| Jan 26, 2026 | 8.01 | 8.01 | 7.49 | 7.49 | 7.49 | -6.37% | 206 |
| Jan 23, 2026 | 7.90 | 8.07 | 7.90 | 8.00 | 8.00 | 1.72% | 1,095 |
| Jan 22, 2026 | 7.74 | 7.87 | 7.73 | 7.87 | 7.87 | 6.43% | 3,192 |
| Jan 21, 2026 | 7.17 | 7.55 | 7.17 | 7.39 | 7.39 | 0.75% | 1,012 |
| Jan 20, 2026 | 7.07 | 7.34 | 7.07 | 7.34 | 7.34 | -2.28% | 1,897 |
| Jan 16, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 3.50% | 139 |
| Jan 15, 2026 | 7.34 | 7.34 | 7.25 | 7.25 | 7.25 | -6.30% | 400 |
| Jan 14, 2026 | 7.50 | 7.74 | 7.19 | 7.74 | 7.74 | 3.89% | 5,777 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 4.78% | 1,221 |
| Jan 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -4.56% | 775 |
| Jan 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | 1,275 |
| Jan 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | 1,020 |
| Jan 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Jan 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | 504 |
| Dec 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.66% | 1,599 |
| Dec 29, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 3.48% | 206 |
| Dec 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.42% | 2,135 |
| Dec 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.85% | 289 |
| Dec 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | 2,019 |
| Dec 10, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 5.63% | 228 |
| Dec 9, 2025 | 7.61 | 7.61 | 7.28 | 7.28 | 7.28 | -0.55% | 590 |
| Dec 8, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.92% | 140 |
| Dec 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.28% | 838 |
| Dec 1, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.88% | 149 |