Rubis (RBSFY)
OTCMKTS · Delayed Price · Currency is USD
8.65
+0.40 (4.85%)
At close: Feb 11, 2026
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 7.69 | 7.69 | 7.31 | 7.50 | 7.50 | -2.28% | 1,184 |
| Nov 26, 2025 | 7.01 | 7.67 | 7.01 | 7.67 | 7.67 | - | 423 |
| Nov 20, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 10.68% | 270 |
| Nov 18, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -7.48% | 155 |
| Nov 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.35% | 521 |
| Nov 14, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 8.36% | 200 |
| Nov 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -6.83% | 337 |
| Nov 7, 2025 | 6.96 | 7.32 | 6.96 | 7.32 | 7.32 | 11.59% | 40,968 |
| Nov 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -11.95% | 207 |
| Nov 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.28% | 279 |
| Oct 30, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.52% | 125 |
| Oct 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.84% | 216 |
| Oct 28, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 5.12% | 392 |
| Oct 16, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -11.35% | 214 |
| Oct 15, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.08% | 213 |
| Oct 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.20% | 1,138 |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 432 |
| Oct 10, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 4.08% | 534 |
| Oct 7, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.83% | 100 |