Rubico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.77	0.77	0.71	0.75	0.75	-0.41%	100,060
Jan 29, 2026	0.81	0.83	0.73	0.75	0.75	-6.07%	155,679
Jan 28, 2026	0.84	0.84	0.80	0.80	0.80	-4.68%	73,823
Jan 27, 2026	0.82	0.84	0.77	0.84	0.84	2.46%	78,931
Jan 26, 2026	0.84	0.84	0.81	0.82	0.82	-5.57%	121,085
Jan 23, 2026	0.88	0.88	0.82	0.87	0.87	-1.05%	83,967
Jan 22, 2026	0.84	0.89	0.83	0.88	0.88	2.04%	98,175
Jan 21, 2026	0.82	0.86	0.80	0.86	0.86	3.85%	87,698
Jan 20, 2026	0.83	0.83	0.78	0.83	0.83	0.39%	160,340
Jan 16, 2026	0.89	0.90	0.82	0.82	0.82	-8.58%	183,919
Jan 15, 2026	0.91	0.91	0.85	0.90	0.90	-1.45%	131,859
Jan 14, 2026	0.81	0.93	0.81	0.92	0.92	9.71%	238,281
Jan 13, 2026	0.85	0.86	0.80	0.83	0.83	-2.51%	223,045
Jan 12, 2026	0.80	0.86	0.78	0.86	0.86	1.90%	358,920
Jan 9, 2026	0.82	0.85	0.77	0.84	0.84	-9.62%	1,136,608
Jan 8, 2026	0.93	0.99	0.91	0.93	0.93	-2.70%	326,045
Jan 7, 2026	1.04	1.06	0.91	0.96	0.96	-9.03%	794,414
Jan 6, 2026	0.99	1.06	0.95	1.05	1.05	5.74%	492,154
Jan 5, 2026	0.94	1.02	0.94	0.99	0.99	-0.60%	792,576
Jan 2, 2026	1.40	1.41	0.89	1.00	1.00	-6.64%	8,995,333
Dec 31, 2025	1.10	1.11	1.03	1.07	1.07	-1.83%	140,646
Dec 30, 2025	1.16	1.18	1.01	1.09	1.09	-6.84%	376,295
Dec 29, 2025	1.19	1.26	1.14	1.17	1.17	-4.10%	309,342
Dec 26, 2025	1.27	1.28	1.19	1.22	1.22	-3.94%	236,545
Dec 24, 2025	1.26	1.34	1.23	1.27	1.27	-	240,277
Dec 23, 2025	1.37	1.41	1.15	1.27	1.27	-9.29%	371,694
Dec 22, 2025	1.39	1.52	1.35	1.40	1.40	1.45%	217,283
Dec 19, 2025	1.46	1.49	1.34	1.38	1.38	-4.17%	219,371
Dec 18, 2025	1.43	1.58	1.39	1.44	1.44	1.41%	284,930
Dec 17, 2025	1.43	1.51	1.38	1.42	1.42	-1.39%	274,941
Dec 16, 2025	1.44	1.46	1.32	1.44	1.44	-2.70%	467,427
Dec 15, 2025	1.61	1.63	1.43	1.48	1.48	-10.03%	425,292
Dec 12, 2025	1.69	1.80	1.60	1.65	1.65	-8.61%	531,516
Dec 11, 2025	1.97	2.03	1.75	1.80	1.80	-15.89%	932,316
Dec 10, 2025	2.49	2.51	2.10	2.14	2.14	-15.08%	817,494
Dec 9, 2025	2.42	2.63	2.41	2.52	2.52	-3.08%	608,588
Dec 8, 2025	2.70	2.76	2.52	2.60	2.60	-1.89%	4,180,445
Dec 5, 2025	2.95	3.00	2.52	2.65	2.65	-6.69%	1,335,597
Dec 4, 2025	2.92	2.96	2.65	2.84	2.84	-7.19%	1,153,519
Dec 3, 2025	3.00	3.35	2.82	3.06	3.06	9.68%	1,681,550
Dec 2, 2025	4.18	4.34	2.77	2.79	2.79	-32.61%	1,480,646
Dec 1, 2025	4.10	4.29	3.80	4.14	4.14	-13.53%	733,379
Nov 28, 2025	4.80	5.31	4.40	4.79	4.79	-26.18%	1,726,856
Nov 26, 2025	6.42	6.90	6.07	6.49	6.49	-8.20%	1,551,044
Nov 25, 2025	7.26	8.58	5.81	7.07	7.07	54.22%	21,666,023
Nov 24, 2025	4.47	5.07	4.26	4.58	4.58	6.49%	823,900
Nov 21, 2025	4.58	4.58	3.95	4.30	4.30	-1.78%	620,645
Nov 20, 2025	4.81	5.10	4.30	4.38	4.38	-8.75%	699,104
Nov 19, 2025	4.94	5.15	4.80	4.80	4.80	-3.38%	465,155
Nov 18, 2025	5.25	5.42	4.76	4.97	4.97	-4.22%	1,195,512