Ruby Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	62.20	63.30	60.50	62.00	62.00	-0.96%	384,530
May 7, 2026	61.30	63.00	60.30	62.60	62.60	2.29%	351,926
May 6, 2026	63.80	63.80	61.00	61.20	61.20	-1.92%	441,863
May 5, 2026	62.10	64.10	62.10	62.40	62.40	-	388,659
May 4, 2026	62.50	63.30	61.70	62.40	62.40	1.46%	293,648
Apr 30, 2026	62.00	62.90	61.30	61.50	61.50	-1.13%	311,931
Apr 29, 2026	61.80	63.20	61.00	62.20	62.20	0.65%	329,022
Apr 28, 2026	61.30	63.30	61.30	61.80	61.80	-	366,014
Apr 27, 2026	64.50	64.90	60.90	61.80	61.80	-3.89%	641,813
Apr 24, 2026	67.60	68.20	63.30	64.30	64.30	-4.03%	1,004,481
Apr 23, 2026	70.40	71.60	65.20	67.00	67.00	-2.90%	1,925,092
Apr 22, 2026	73.50	73.50	68.60	69.00	69.00	-6.12%	2,536,183
Apr 21, 2026	73.00	76.80	70.20	73.50	73.50	3.52%	7,317,670
Apr 20, 2026	65.50	71.00	64.60	71.00	71.00	9.91%	2,346,163
Apr 17, 2026	62.40	65.20	62.10	64.60	64.60	3.53%	938,641
Apr 16, 2026	62.00	63.50	61.00	62.40	62.40	1.30%	793,445
Apr 15, 2026	59.50	62.50	59.50	61.60	61.60	4.41%	957,267
Apr 14, 2026	58.10	59.60	57.00	59.00	59.00	2.61%	531,832
Apr 13, 2026	57.40	59.00	56.70	57.50	57.50	2.13%	682,395
Apr 10, 2026	55.20	56.80	54.70	56.30	56.30	3.30%	340,716
Apr 9, 2026	55.50	56.50	54.20	54.50	54.50	-1.09%	348,595
Apr 8, 2026	53.20	55.60	53.20	55.10	55.10	4.95%	568,338
Apr 7, 2026	52.80	53.40	52.20	52.50	52.50	0.96%	195,315
Apr 2, 2026	53.00	53.00	51.90	52.00	52.00	-1.14%	236,339
Apr 1, 2026	53.90	54.00	52.60	52.60	52.60	-	325,905
Mar 31, 2026	53.10	53.60	51.50	52.60	52.60	-2.41%	456,966
Mar 30, 2026	53.50	54.20	52.60	53.90	53.90	-1.46%	371,256
Mar 27, 2026	56.10	56.90	54.30	54.70	54.70	-4.87%	630,724
Mar 26, 2026	59.80	60.20	57.50	57.50	57.50	-3.36%	457,328
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