Rubis (RBSFY)
OTCMKTS · Delayed Price · Currency is USD
7.66
-0.68 (-8.11%)
Sep 8, 2026, 4:00 PM EST
RBSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.00 | 8.00 | 7.66 | 7.66 | 7.66 | -8.11% | 1,861 |
| Sep 1, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 9.16% | 286 |
| Aug 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.48% | 1,776 |
| Aug 25, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% | 230 |
| Aug 24, 2026 | 8.11 | 8.11 | 7.78 | 7.78 | 7.78 | -0.38% | 1,542 |
| Aug 21, 2026 | 7.61 | 7.81 | 7.61 | 7.81 | 7.81 | -6.41% | 2,200 |
| Aug 18, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 5.57% | 227 |
| Aug 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | 300 |
| Aug 14, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | -1.52% | 1,281 |
| Aug 12, 2026 | 7.98 | 7.98 | 7.87 | 7.87 | 7.87 | 1.28% | 910 |
| Aug 11, 2026 | 7.92 | 7.92 | 7.77 | 7.77 | 7.77 | 0.27% | 352 |
| Aug 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -5.72% | 235 |
| Aug 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16% | 143 |
| Jul 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.99% | 214 |
| Jul 28, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.82% | 380 |
| Jul 23, 2026 | 7.60 | 7.60 | 6.85 | 7.59 | 7.59 | 2.57% | 1,662 |
| Jul 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.65% | 2,032 |
| Jul 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.49% | 499 |
| Jul 20, 2026 | 7.17 | 7.39 | 7.17 | 7.39 | 7.39 | 1.79% | 2,010 |
| Jul 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.30% | 483 |
| Jul 10, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.17% | 202 |
| Jul 8, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 10.49% | 147 |
| Jul 6, 2026 | 7.39 | 7.39 | 6.54 | 6.54 | 6.54 | -5.68% | 1,648 |
| Jul 2, 2026 | 7.15 | 7.15 | 6.93 | 6.93 | 6.93 | -8.77% | 2,152 |
| 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 |