Ruby Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	49.85	51.40	46.40	49.20	49.20	-2.19%	499,330
Jul 28, 2026	51.70	51.70	49.15	50.30	50.30	-4.01%	254,723
Jul 27, 2026	51.50	52.40	50.90	52.40	52.40	1.75%	97,270
Jul 24, 2026	52.40	52.40	51.30	51.50	51.50	-1.72%	179,039
Jul 23, 2026	53.90	54.10	51.80	52.40	52.40	-1.90%	325,639
Jul 22, 2026	55.34	57.48	55.34	55.34	53.41	0.71%	290,156
Jul 21, 2026	55.92	55.92	53.59	54.95	53.04	2.72%	98,245
Jul 20, 2026	54.56	54.56	51.85	53.50	51.63	-1.96%	206,420
Jul 17, 2026	56.12	56.31	54.37	54.56	52.67	-4.91%	397,374
Jul 16, 2026	57.86	59.13	57.38	57.38	55.38	-2.64%	235,550
Jul 15, 2026	58.64	59.42	58.64	58.93	56.88	0.66%	83,376
Jul 14, 2026	59.03	59.42	56.51	58.54	56.51	-0.82%	345,745
Jul 13, 2026	58.74	59.13	57.96	59.03	56.98	0.83%	176,626
Jul 9, 2026	58.93	59.61	58.54	58.54	56.51	-0.17%	154,089
Jul 8, 2026	59.13	60.19	58.45	58.64	56.60	-0.33%	160,000
Jul 7, 2026	60.39	60.58	58.54	58.84	56.79	-2.42%	311,884
Jul 6, 2026	61.07	61.65	59.90	60.29	58.19	-0.96%	181,094
Jul 3, 2026	59.71	61.26	59.71	60.87	58.76	1.95%	188,444
Jul 2, 2026	59.42	60.78	59.22	59.71	57.63	-0.65%	197,278
Jul 1, 2026	62.33	62.33	60.10	60.10	58.01	-2.98%	278,035
Jun 30, 2026	60.49	62.33	60.19	61.94	59.79	3.07%	214,701
Jun 29, 2026	59.32	61.17	59.32	60.10	58.01	1.31%	151,230
Jun 26, 2026	60.97	62.82	59.32	59.32	57.26	-3.63%	375,340
Jun 25, 2026	64.18	64.27	61.36	61.55	59.41	-2.46%	354,362
Jun 24, 2026	62.43	65.44	62.14	63.11	60.91	-0.91%	328,027
Jun 23, 2026	65.15	66.02	63.50	63.69	61.47	-1.80%	367,305
Jun 22, 2026	64.47	67.28	64.08	64.85	62.60	0.75%	670,482
Jun 18, 2026	63.40	64.47	63.20	64.37	62.13	1.84%	327,176
Jun 17, 2026	63.40	66.21	62.52	63.20	61.01	-0.46%	660,033
Jun 16, 2026	65.44	66.80	63.20	63.50	61.29	-2.97%	605,055
Jun 15, 2026	66.89	67.77	65.15	65.44	63.16	0.75%	777,565
Jun 12, 2026	62.04	66.31	61.85	64.95	62.69	6.53%	1,285,388
Jun 11, 2026	59.42	61.85	59.22	60.97	58.85	2.78%	420,048
Jun 10, 2026	61.26	63.79	59.32	59.32	57.26	-5.27%	470,371
Jun 9, 2026	58.93	62.91	58.64	62.62	60.44	7.50%	455,197
Jun 8, 2026	55.44	58.84	55.15	58.25	56.23	-4.76%	692,884
Jun 5, 2026	62.82	62.82	60.29	61.17	59.04	-2.63%	363,915
Jun 4, 2026	62.62	63.30	61.26	62.82	60.63	1.09%	775,876
Jun 3, 2026	60.49	63.01	60.29	62.14	59.97	3.23%	717,420
Jun 2, 2026	60.39	60.39	59.22	60.19	58.10	-	358,659
Jun 1, 2026	59.71	61.75	59.52	60.19	58.10	0.81%	289,551
May 29, 2026	60.39	61.07	59.61	59.71	57.63	0.16%	260,163
May 28, 2026	62.04	63.30	59.22	59.61	57.54	-3.46%	534,071
May 27, 2026	62.14	62.43	60.68	61.75	59.60	1.27%	360,110
May 26, 2026	63.01	63.30	60.39	60.97	58.85	-2.48%	496,303
May 25, 2026	61.75	63.01	61.36	62.52	60.35	2.71%	663,185
May 22, 2026	59.71	61.55	59.03	60.87	58.76	2.79%	495,480
May 21, 2026	59.22	60.19	59.22	59.22	57.16	0.49%	241,001
May 20, 2026	58.84	60.68	58.84	58.93	56.88	0.17%	352,605
May 19, 2026	61.65	62.04	58.64	58.84	56.79	-4.57%	447,089