Rubis (RBSFY)
OTCMKTS · Delayed Price · Currency is USD
6.72
+0.40 (6.33%)
Aug 1, 2025, 12:16 PM EDT
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | - | 6.33% | 105 |
| Jul 31, 2025 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -4.82% | 1,050 |
| Jul 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 45 |
| Jul 29, 2025 | 6.48 | 6.64 | 6.48 | 6.64 | 6.64 | 10.48% | 882 |
| Jul 28, 2025 | 6.65 | 6.65 | 6.01 | 6.01 | 6.01 | -9.26% | 481 |
| Jul 25, 2025 | 6.13 | 6.62 | 6.00 | 6.62 | 6.62 | 1.74% | 1,024 |
| Jul 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 92 |
| Jul 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.56% | 238 |
| Jul 22, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Jul 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 5.46% | 881 |
| Jul 18, 2025 | 6.75 | 6.75 | 6.08 | 6.08 | 6.08 | -9.82% | 528 |
| Jul 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 593 |
| Jul 16, 2025 | 6.41 | 6.74 | 6.41 | 6.74 | 6.74 | 3.45% | 437 |
| Jul 15, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 3.91% | 801 |
| Jul 14, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.34% | 918 |
| Jul 11, 2025 | 6.44 | 6.62 | 6.44 | 6.62 | 6.62 | -1.87% | 780 |
| Jul 10, 2025 | 6.31 | 6.75 | 6.17 | 6.75 | 6.75 | 0.75% | 3,514 |
| Jul 9, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 4.69% | 1,025 |
| Jul 8, 2025 | 6.14 | 6.50 | 6.14 | 6.40 | 6.40 | 4.07% | 1,430 |
| Jul 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.31% | 625 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.59% | 208 |
| Jul 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 30, 2025 | 6.49 | 6.60 | 6.49 | 6.60 | 6.60 | 2.48% | 545 |
| Jun 27, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 43 |
| Jun 26, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.13% | 238 |
| Jun 25, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 94 |
| Jun 24, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.79% | 166 |
| Jun 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 13 |
| Jun 20, 2025 | 5.91 | 6.70 | 5.91 | 6.70 | 6.70 | 3.08% | 1,675 |
| Jun 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 15 |
| Jun 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 465 |
| Jun 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.02 | -4.35% | 470 |
| Jun 12, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.30 | 0.22% | 116 |
| Jun 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | -0.18% | 254 |
| Jun 10, 2025 | 6.75 | 6.75 | 6.45 | 6.74 | 6.29 | -0.88% | 897 |
| Jun 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.35 | - | 7 |
| Jun 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.35 | 1.04% | 299 |
| Jun 5, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 79 |
| Jun 4, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 26 |
| Jun 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 780 |
| Jun 2, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 53 |
| May 30, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 131 |
| May 29, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 237 |
| May 28, 2025 | 6.41 | 6.73 | 6.41 | 6.73 | 6.28 | -2.04% | 250 |
| May 27, 2025 | 6.23 | 6.87 | 6.23 | 6.87 | 6.42 | -0.43% | 209 |
| May 23, 2025 | 6.43 | 6.90 | 6.43 | 6.90 | 6.44 | 5.67% | 1,251 |
| May 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.10 | -1.06% | 189 |
| May 21, 2025 | 6.63 | 6.63 | 6.60 | 6.60 | 6.16 | -1.49% | 806 |