Rubis (RBSFY)
OTCMKTS · Delayed Price · Currency is USD
7.60
+0.23 (3.18%)
At close: Jun 26, 2026
RBSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.18% | 455 |
| Jun 25, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -3.33% | 242 |
| Jun 18, 2026 | 8.05 | 8.05 | 7.46 | 7.62 | 7.62 | -5.93% | 1,121 |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.20% | 119 |
| Jun 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.37 | 1.64% | 123 |
| Jun 8, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.23 | - | 166 |
| Jun 5, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.23 | 2.69% | 183 |
| Jun 3, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.02 | -4.18% | 320 |
| Jun 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.37 | 1.75% | 160 |
| May 29, 2026 | 8.22 | 8.55 | 8.22 | 8.55 | 8.22 | -0.70% | 493 |
| May 28, 2026 | 8.12 | 8.61 | 8.11 | 8.61 | 8.28 | -1.03% | 1,918 |
| May 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.37 | - | 100 |
| May 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.37 | - | 380 |
| May 22, 2026 | 7.85 | 8.70 | 7.85 | 8.70 | 8.37 | 5.84% | 786 |
| May 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.91 | -2.49% | 812 |
| May 15, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.11 | -3.10% | 254 |
| May 12, 2026 | 7.85 | 8.70 | 7.85 | 8.70 | 8.37 | - | 651 |
| May 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.37 | - | 246 |
| May 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.37 | 1.16% | 131 |
| May 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.27 | 0.23% | 336 |
| May 4, 2026 | 8.35 | 8.58 | 8.32 | 8.58 | 8.25 | -1.27% | 1,106 |
| Apr 28, 2026 | 8.41 | 8.69 | 8.41 | 8.69 | 8.36 | 2.96% | 1,898 |
| Apr 24, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.12 | -0.82% | 549 |
| Apr 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.18 | 3.28% | 261 |
| Apr 21, 2026 | 7.71 | 8.24 | 7.71 | 8.24 | 7.93 | 5.49% | 1,232 |
| Apr 17, 2026 | 8.30 | 8.31 | 7.81 | 7.81 | 7.51 | -5.21% | 4,421 |
| Apr 16, 2026 | 8.00 | 8.24 | 8.00 | 8.24 | 7.93 | -5.94% | 1,901 |
| Apr 14, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.43 | - | 319 |
| Apr 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.43 | 3.42% | 1,725 |
| Apr 7, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.15 | -3.31% | 329 |
| Apr 6, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.43 | 4.53% | 205 |
| Apr 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.06 | 0.72% | 1,980 |
| Mar 30, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.00 | 5.61% | 270 |
| Mar 24, 2026 | 7.94 | 7.94 | 7.20 | 7.88 | 7.58 | -4.86% | 6,264 |
| Mar 23, 2026 | 7.67 | 8.28 | 7.67 | 8.28 | 7.96 | 4.23% | 783 |
| Mar 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.64 | 5.29% | 200 |
| Mar 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.26 | -7.71% | 534 |
| Mar 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.86 | 2.19% | 550 |
| Mar 9, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 7.69 | -4.49% | 362 |
| Mar 6, 2026 | 7.98 | 8.38 | 7.98 | 8.38 | 8.06 | -1.34% | 394 |
| Mar 5, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.17 | -1.05% | 166 |
| Mar 4, 2026 | 7.82 | 8.58 | 7.82 | 8.58 | 8.25 | 7.25% | 2,564 |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.69 | -6.28% | 1,431 |
| Feb 27, 2026 | 8.55 | 8.55 | 8.54 | 8.54 | 8.21 | -1.43% | 1,290 |
| Feb 26, 2026 | 8.65 | 8.66 | 8.65 | 8.66 | 8.33 | 3.10% | 406 |
| Feb 25, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.08 | -2.89% | 800 |
| Feb 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.32 | 2.13% | 309 |
| Feb 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.15 | 0.09% | 204 |
| Feb 18, 2026 | 8.25 | 8.46 | 8.25 | 8.46 | 8.14 | 4.73% | 3,296 |
| Feb 17, 2026 | 8.09 | 8.09 | 8.08 | 8.08 | 7.77 | -2.06% | 1,706 |