Ruby Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.25	17.29	16.12	17.14	17.14	0.82%	21,980
Jun 11, 2026	17.80	17.80	16.92	17.00	17.00	-	17,785
Jun 10, 2026	17.06	17.49	16.81	17.00	17.00	-0.35%	19,621
Jun 9, 2026	17.01	18.00	16.80	17.06	17.06	-7.73%	67,226
Jun 8, 2026	22.35	22.59	18.49	18.49	18.49	-9.98%	312,975
Jun 5, 2026	20.50	20.54	18.72	20.54	20.54	10.02%	19,581
Jun 4, 2026	17.52	18.67	17.52	18.67	18.67	10.02%	31,422
Jun 3, 2026	15.00	16.97	15.00	16.97	16.97	9.98%	46,480
Jun 2, 2026	16.40	16.40	15.03	15.43	15.43	-3.56%	11,628
Jun 1, 2026	16.69	16.69	14.52	16.00	16.00	1.14%	2,668
May 29, 2026	15.25	16.40	15.25	15.82	15.82	2.46%	2,009
May 25, 2026	15.90	15.90	14.65	15.44	15.44	5.46%	4,910
May 22, 2026	15.95	15.97	14.05	14.64	14.64	-4.38%	18,695
May 21, 2026	15.59	15.80	15.01	15.31	15.31	-1.03%	6,539
May 20, 2026	16.46	16.46	14.27	15.47	15.47	-1.28%	3,819
May 19, 2026	16.71	16.71	15.30	15.67	15.67	3.16%	3,197
May 18, 2026	16.75	16.75	14.75	15.19	15.19	-1.24%	3,700
May 15, 2026	15.20	17.00	15.01	15.38	15.38	-5.12%	5,631
May 14, 2026	16.60	16.99	15.50	16.21	16.21	1.38%	9,480
May 13, 2026	17.70	17.70	15.95	15.99	15.99	-9.66%	33,568
May 12, 2026	19.65	20.57	17.01	17.70	17.70	-5.35%	156,787
May 11, 2026	18.71	18.71	17.50	18.70	18.70	9.94%	95,770
May 8, 2026	16.99	17.01	15.10	17.01	17.01	10.03%	58,813
May 7, 2026	15.19	15.46	13.03	15.46	15.46	10.04%	55,692
May 6, 2026	14.00	14.05	12.40	14.05	14.05	10.02%	88,114
May 5, 2026	11.99	12.77	11.99	12.77	12.77	9.99%	18,058
May 4, 2026	11.61	11.62	11.61	11.61	11.61	-3.25%	1,158
Apr 30, 2026	13.59	13.59	11.73	12.00	12.00	-7.76%	6,030
Apr 29, 2026	14.00	14.20	12.51	13.01	13.01	0.77%	14,606
Apr 28, 2026	12.89	13.00	12.20	12.91	12.91	-0.77%	4,800
Apr 27, 2026	12.43	13.05	12.43	13.01	13.01	7.25%	6,702
Apr 24, 2026	11.30	12.31	11.30	12.13	12.13	0.08%	540
Apr 23, 2026	12.69	12.69	11.72	12.12	12.12	-5.90%	2,532
Apr 22, 2026	12.01	12.49	12.01	12.88	12.88	-	476
Apr 21, 2026	11.07	12.89	11.07	12.88	12.88	9.90%	5,074
Apr 20, 2026	12.05	12.12	11.70	11.72	11.72	-9.36%	5,762
Apr 17, 2026	12.01	12.99	12.01	12.93	12.93	7.30%	525
Apr 16, 2026	11.43	13.10	11.43	12.05	12.05	-1.63%	8,197
Apr 15, 2026	12.19	12.40	12.00	12.25	12.25	1.24%	1,727
Apr 14, 2026	11.70	12.69	11.70	12.10	12.10	-3.97%	5,638
Apr 10, 2026	12.60	12.67	11.51	12.60	12.60	5.26%	1,038
Apr 9, 2026	11.23	12.00	11.23	11.97	11.97	2.13%	3,440
Apr 8, 2026	11.01	12.05	11.01	11.72	11.72	6.55%	4,489
Apr 7, 2026	11.94	11.94	10.65	11.00	11.00	-	157
Apr 6, 2026	11.49	11.49	11.49	11.00	11.00	-	1
Apr 3, 2026	11.04	11.08	10.99	11.00	11.00	-0.36%	3,703
Apr 2, 2026	11.85	11.85	11.00	11.04	11.04	-3.83%	1,749
Apr 1, 2026	12.37	12.45	11.01	11.48	11.48	-	22
Mar 31, 2026	12.40	12.40	10.81	11.48	11.48	-	46
Mar 30, 2026	11.29	11.99	11.29	11.48	11.48	-7.34%	544