RUBLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.49	2.53	2.45	2.52	2.52	4.14%	82,303
Mar 26, 2026	2.29	2.43	2.29	2.42	2.42	6.06%	182,842
Mar 25, 2026	2.27	2.28	2.25	2.28	2.28	-0.57%	1,906
Mar 24, 2026	2.33	2.33	2.29	2.29	2.29	0.35%	22,341
Mar 23, 2026	2.28	2.28	2.28	2.28	2.28	-0.26%	36,600
Mar 20, 2026	2.28	2.29	2.27	2.29	2.29	2.33%	20,923
Mar 19, 2026	2.31	2.31	2.21	2.24	2.24	-3.08%	39,250
Mar 18, 2026	2.31	2.31	2.30	2.31	2.31	-0.04%	15,785
Mar 17, 2026	2.33	2.33	2.31	2.31	2.31	2.44%	16,755
Mar 16, 2026	2.26	2.26	2.25	2.25	2.25	-0.09%	38,001
Mar 13, 2026	2.25	2.26	2.21	2.26	2.26	0.22%	6,800
Mar 12, 2026	2.22	2.28	2.20	2.25	2.25	-1.06%	28,900
Mar 11, 2026	2.04	2.27	2.04	2.27	2.27	1.52%	82,583
Mar 10, 2026	2.24	2.24	2.18	2.24	2.24	-0.44%	4,950
Mar 9, 2026	2.23	2.30	2.18	2.25	2.25	2.32%	82,731
Mar 6, 2026	2.20	2.23	2.19	2.20	2.20	2.28%	8,783
Mar 5, 2026	2.12	2.16	2.11	2.15	2.15	4.98%	14,500
Mar 4, 2026	2.06	2.06	2.05	2.05	2.05	-1.06%	32,000
Mar 3, 2026	2.08	2.09	2.07	2.07	2.07	-1.66%	21,811
Mar 2, 2026	2.05	2.11	2.05	2.11	2.11	5.25%	6,290
Feb 27, 2026	1.98	2.00	1.98	2.00	2.00	0.76%	20,280
Feb 26, 2026	1.94	1.99	1.94	1.99	1.99	5.47%	2,800
Feb 24, 2026	1.91	1.92	1.88	1.88	1.88	-5.43%	18,933
Feb 23, 2026	1.99	1.99	1.98	1.99	1.99	2.05%	24,984
Feb 19, 2026	1.97	1.97	1.94	1.95	1.95	-0.51%	7,135
Feb 18, 2026	1.96	1.96	1.96	1.96	1.96	3.70%	10,000
Feb 17, 2026	1.89	1.89	1.89	1.89	1.89	-1.56%	3,100
Feb 13, 2026	1.92	1.92	1.92	1.92	1.92	3.23%	5,000
Feb 12, 2026	2.01	2.01	1.86	1.86	1.86	-1.59%	8,554
Feb 10, 2026	1.94	1.94	1.81	1.89	1.89	-2.33%	51,800
Feb 6, 2026	1.97	1.97	1.94	1.94	1.94	1.31%	5,700
Feb 5, 2026	1.94	1.94	1.91	1.91	1.91	-4.26%	2,100
Feb 4, 2026	2.01	2.02	1.99	2.00	2.00	9.62%	50,025
Feb 3, 2026	1.86	1.92	1.82	1.82	1.82	-4.41%	400
Feb 2, 2026	1.99	1.99	1.90	1.90	1.90	-4.32%	1,885
Jan 29, 2026	1.99	1.99	1.99	1.99	1.99	7.57%	641
Jan 28, 2026	1.85	1.85	1.85	1.85	1.85	2.21%	6,000
Jan 27, 2026	1.81	1.81	1.81	1.81	1.81	-1.09%	2,010
Jan 26, 2026	1.88	1.88	1.83	1.83	1.83	-0.11%	3,350
Jan 23, 2026	1.86	1.86	1.83	1.83	1.83	3.50%	5,100
Jan 22, 2026	1.78	1.78	1.76	1.77	1.77	-1.56%	11,851
Jan 20, 2026	1.90	1.90	1.80	1.80	1.80	2.74%	3,300
Jan 16, 2026	1.75	1.75	1.75	1.75	1.75	-0.57%	7,800
Jan 15, 2026	1.76	1.76	1.76	1.76	1.76	0.34%	130
Jan 14, 2026	1.78	1.79	1.75	1.75	1.75	3.79%	1,800
Jan 12, 2026	1.75	1.75	1.68	1.69	1.69	-3.43%	6,100
Jan 9, 2026	1.77	1.77	1.75	1.75	1.75	1.04%	4,110
Jan 8, 2026	1.72	1.73	1.72	1.73	1.73	-0.69%	3,710
Jan 7, 2026	1.74	1.74	1.74	1.74	1.74	-0.91%	100
Jan 6, 2026	1.70	1.76	1.70	1.76	1.76	3.23%	9,570