Ruby Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	19.45	19.89	19.00	19.45	19.45	-	458
Oct 28, 2026	18.55	19.50	18.55	19.45	19.45	2.37%	4,906
Oct 27, 2026	19.79	19.79	17.87	19.00	19.00	1.60%	4,204
Oct 26, 2026	19.70	19.70	18.33	18.70	18.70	-2.30%	2,943
Oct 23, 2026	18.53	19.66	18.30	19.14	19.14	3.46%	21,341
Oct 22, 2026	18.32	18.60	18.00	18.50	18.50	-0.64%	16,890
Oct 21, 2026	19.45	19.45	18.26	18.62	18.62	-2.26%	11,580
Oct 20, 2026	19.50	19.70	18.31	19.05	19.05	-5.97%	4,216
Oct 19, 2026	20.40	20.40	20.25	20.26	20.26	0.80%	2,655
Oct 16, 2026	20.09	20.30	19.90	20.10	20.10	-	1,051
Oct 15, 2026	20.38	20.38	19.21	20.10	20.10	0.80%	13,152
Oct 14, 2026	20.11	20.44	19.41	19.94	19.94	-0.60%	5,019
Oct 13, 2026	21.15	21.20	19.15	20.06	20.06	-5.51%	6,966
Oct 12, 2026	20.61	21.30	20.10	21.23	21.23	3.26%	16,180
Oct 9, 2026	20.60	21.37	20.55	20.56	20.56	0.88%	1,124
Oct 8, 2026	20.31	22.24	20.11	20.38	20.38	0.39%	30,593
Oct 7, 2026	20.87	21.89	20.00	20.30	20.30	-2.73%	14,278
Oct 6, 2026	21.40	21.40	20.01	20.87	20.87	-0.62%	5,443
Oct 5, 2026	20.35	21.92	20.35	21.00	21.00	-4.59%	5,678
Oct 2, 2026	22.00	22.50	21.40	22.01	22.01	-1.08%	5,007
Oct 1, 2026	22.11	22.85	21.32	22.25	22.25	0.63%	17,225
Sep 30, 2026	22.25	22.49	21.05	22.11	22.11	5.49%	18,518
Sep 29, 2026	21.98	21.99	20.23	20.96	20.96	-2.87%	5,180
Sep 28, 2026	21.90	22.10	20.15	21.58	21.58	-1.33%	3,874
Sep 25, 2026	21.93	22.44	21.41	21.87	21.87	-0.27%	4,518
Sep 24, 2026	21.79	22.50	21.79	21.93	21.93	0.64%	3,179
Sep 23, 2026	23.00	24.10	21.35	21.79	21.79	-2.94%	39,428
Sep 22, 2026	23.59	23.59	21.25	22.45	22.45	-0.58%	4,920
Sep 21, 2026	23.39	23.95	22.51	22.58	22.58	0.13%	15,200
Sep 18, 2026	23.00	23.59	22.01	22.55	22.55	0.45%	17,580
Sep 17, 2026	22.90	23.00	22.40	22.45	22.45	0.18%	5,545
Sep 16, 2026	22.75	22.75	21.75	22.41	22.41	-1.32%	3,511
Sep 15, 2026	22.75	23.10	22.10	22.71	22.71	2.81%	32,543
Sep 14, 2026	22.75	23.69	21.60	22.09	22.09	-7.15%	37,099
Sep 11, 2026	21.46	24.50	21.46	23.79	23.79	5.13%	55,048
Sep 10, 2026	24.30	24.30	22.15	22.63	22.63	-3.46%	20,446
Sep 9, 2026	24.66	24.66	23.30	23.44	23.44	-4.44%	18,274
Sep 8, 2026	25.74	27.20	23.07	24.53	24.53	-1.72%	282,405
Sep 7, 2026	23.40	24.96	22.06	24.96	24.96	10.00%	167,507
Sep 4, 2026	23.70	23.70	22.55	22.69	22.69	-1.35%	29,160
Sep 3, 2026	23.35	24.00	22.50	23.00	23.00	-1.37%	75,224
Sep 2, 2026	23.08	24.80	21.80	23.32	23.32	-2.22%	26,097
Sep 1, 2026	22.91	24.70	22.91	23.85	23.85	4.10%	106,201
Aug 31, 2026	24.22	26.00	22.61	22.91	22.91	-8.36%	131,912
Aug 28, 2026	27.94	27.94	24.22	25.00	25.00	-4.36%	294,123
Aug 27, 2026	21.38	26.14	21.38	26.14	26.14	10.02%	1,242,996
Aug 25, 2026	24.55	24.60	23.76	23.76	23.76	-10.00%	127,290
Aug 24, 2026	27.50	27.50	26.40	26.40	26.40	-9.99%	307,697
Aug 21, 2026	30.01	31.60	29.33	29.33	29.33	-10.00%	511,550
Aug 20, 2026	39.83	39.83	32.59	32.59	32.59	-10.00%	759,914