Ruby Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	59.80	60.20	57.50	57.60	57.60	-3.19%	427,437
Mar 25, 2026	59.40	60.40	59.10	59.50	59.50	3.48%	512,879
Mar 24, 2026	60.40	61.10	56.70	57.50	57.50	-1.71%	508,181
Mar 23, 2026	59.00	59.00	57.20	58.50	58.50	-3.94%	651,938
Mar 20, 2026	61.60	64.00	60.60	60.90	60.90	0.50%	910,972
Mar 19, 2026	61.00	63.00	60.30	60.60	60.60	-1.46%	738,446
Mar 18, 2026	59.90	61.60	58.60	61.50	61.50	4.06%	777,529
Mar 17, 2026	61.30	61.60	59.00	59.10	59.10	-2.96%	950,117
Mar 16, 2026	60.20	61.80	58.80	60.90	60.90	1.50%	869,521
Mar 13, 2026	58.30	60.80	57.80	60.00	60.00	0.33%	688,877
Mar 12, 2026	60.40	60.90	58.90	59.80	59.80	0.17%	808,585
Mar 11, 2026	59.50	60.50	58.40	59.70	59.70	0.34%	1,024,146
Mar 10, 2026	61.80	62.10	59.40	59.50	59.50	0.34%	692,174
Mar 9, 2026	56.90	59.60	56.90	59.30	59.30	-6.17%	1,072,261
Mar 6, 2026	63.80	65.50	62.10	63.20	63.20	-0.94%	979,022
Mar 5, 2026	68.20	71.00	63.60	63.80	63.80	-2.30%	2,541,193
Mar 4, 2026	69.00	69.00	62.50	65.30	65.30	-5.36%	2,347,461
Mar 3, 2026	66.50	72.70	66.50	69.00	69.00	4.23%	8,804,986
Mar 2, 2026	60.90	68.00	60.50	66.20	66.20	6.95%	6,899,218
Feb 26, 2026	56.50	61.90	56.20	61.90	61.90	9.95%	2,663,694
Feb 25, 2026	57.50	57.50	56.20	56.30	56.30	-0.88%	258,957
Feb 24, 2026	56.40	57.80	56.10	56.80	56.80	0.71%	401,943
Feb 23, 2026	56.50	56.80	55.70	56.40	56.40	0.89%	278,183
Feb 11, 2026	55.80	57.30	55.40	55.90	55.90	0.72%	490,673
Feb 10, 2026	54.90	55.80	54.50	55.50	55.50	1.09%	309,795
Feb 9, 2026	55.20	57.90	54.20	54.90	54.90	-	366,408
Feb 6, 2026	54.00	55.10	53.50	54.90	54.90	1.67%	914,748
Feb 5, 2026	54.10	55.60	54.00	54.00	54.00	-0.18%	293,142
Feb 4, 2026	53.90	54.70	53.50	54.10	54.10	-0.55%	287,688
Feb 3, 2026	54.20	55.80	53.90	54.40	54.40	2.84%	339,320
Feb 2, 2026	53.00	54.00	52.50	52.90	52.90	-	374,822
Jan 30, 2026	53.00	53.30	52.10	52.90	52.90	-0.19%	349,252
Jan 29, 2026	54.70	54.70	52.70	53.00	53.00	-0.38%	343,740
Jan 28, 2026	53.10	53.60	52.60	53.20	53.20	0.19%	314,943
Jan 27, 2026	54.10	55.40	53.10	53.10	53.10	-1.12%	357,526
Jan 26, 2026	55.00	55.60	53.70	53.70	53.70	-2.36%	427,626
Jan 23, 2026	57.00	57.40	55.00	55.00	55.00	-3.17%	552,557
Jan 22, 2026	58.10	58.30	56.10	56.80	56.80	0.35%	1,048,696
Jan 21, 2026	57.80	60.80	56.60	56.60	56.60	2.35%	4,709,668
Jan 20, 2026	53.40	56.70	53.20	55.30	55.30	3.56%	873,336
Jan 19, 2026	53.30	53.80	53.00	53.40	53.40	-	218,863
Jan 16, 2026	53.90	53.90	51.50	53.40	53.40	1.52%	626,679
Jan 15, 2026	53.30	53.30	52.00	52.60	52.60	-0.75%	621,277
Jan 14, 2026	52.90	53.50	52.60	53.00	53.00	1.53%	337,419
Jan 13, 2026	52.70	53.30	51.80	52.20	52.20	0.38%	671,935
Jan 12, 2026	55.50	55.50	51.50	52.00	52.00	-7.31%	1,666,469
Jan 9, 2026	56.00	56.30	54.80	56.10	56.10	0.72%	289,735
Jan 8, 2026	55.90	56.00	54.80	55.70	55.70	0.72%	375,069
Jan 7, 2026	54.00	55.40	53.80	55.30	55.30	2.41%	336,605
Jan 6, 2026	53.80	55.00	53.80	54.00	54.00	0.37%	309,802