Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
0.8421
-0.2179 (-20.56%)
At close: Feb 27, 2026, 4:00 PM EST
0.8350
-0.0071 (-0.84%)
After-hours: Feb 27, 2026, 7:59 PM EST
Rubico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.03 | 1.04 | 0.81 | 0.84 | 0.84 | -20.56% | 794,309 |
| Feb 26, 2026 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -9.40% | 637,473 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | - | 445,619 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.11 | 1.17 | 1.17 | -4.88% | 491,067 |
| Feb 23, 2026 | 1.23 | 1.30 | 1.12 | 1.23 | 1.23 | -6.82% | 1,376,813 |
| Feb 20, 2026 | 1.42 | 1.45 | 1.27 | 1.32 | 1.32 | -26.26% | 3,326,945 |
| Feb 19, 2026 | 4.14 | 4.37 | 1.74 | 1.79 | 1.79 | -20.09% | 91,416,744 |
| Feb 18, 2026 | 2.43 | 2.43 | 2.23 | 2.24 | 2.24 | -4.27% | 91,924 |
| Feb 17, 2026 | 2.44 | 2.56 | 2.29 | 2.34 | 2.34 | -4.88% | 38,842 |
| Feb 13, 2026 | 2.47 | 2.79 | 2.40 | 2.46 | 2.46 | -6.11% | 179,516 |
| Feb 12, 2026 | 4.07 | 5.98 | 2.42 | 2.62 | 2.62 | -35.42% | 457,862 |
| Feb 11, 2026 | 4.42 | 4.61 | 3.98 | 4.06 | 4.06 | -8.63% | 42,176 |
| Feb 10, 2026 | 4.37 | 4.78 | 4.21 | 4.44 | 4.44 | -3.85% | 29,123 |
| Feb 9, 2026 | 4.65 | 4.91 | 4.50 | 4.62 | 4.62 | 2.08% | 9,734 |
| Feb 6, 2026 | 4.30 | 4.80 | 4.20 | 4.52 | 4.52 | 5.31% | 20,551 |
| Feb 5, 2026 | 4.60 | 4.78 | 4.30 | 4.30 | 4.30 | -9.04% | 13,768 |
| Feb 4, 2026 | 4.99 | 5.11 | 4.57 | 4.72 | 4.72 | -6.53% | 15,165 |
| Feb 3, 2026 | 5.54 | 5.60 | 4.92 | 5.05 | 5.05 | -10.02% | 20,798 |
| Feb 2, 2026 | 5.95 | 5.95 | 5.48 | 5.62 | 5.62 | -3.87% | 12,398 |
| Jan 30, 2026 | 6.01 | 6.01 | 5.56 | 5.84 | 5.84 | -0.41% | 13,007 |
| Jan 29, 2026 | 6.32 | 6.48 | 5.70 | 5.87 | 5.87 | -6.07% | 23,289 |
| Jan 28, 2026 | 6.55 | 6.55 | 6.24 | 6.25 | 6.25 | -4.69% | 11,043 |
| Jan 27, 2026 | 6.39 | 6.55 | 6.01 | 6.55 | 6.55 | 2.47% | 10,415 |
| Jan 26, 2026 | 6.57 | 6.57 | 6.28 | 6.39 | 6.39 | -5.58% | 16,641 |
| Jan 23, 2026 | 6.83 | 6.83 | 6.40 | 6.77 | 6.77 | -1.05% | 10,791 |
| Jan 22, 2026 | 6.51 | 6.90 | 6.44 | 6.84 | 6.84 | 2.04% | 12,903 |
| Jan 21, 2026 | 6.39 | 6.71 | 6.24 | 6.71 | 6.71 | 3.86% | 11,708 |
| Jan 20, 2026 | 6.50 | 6.50 | 6.12 | 6.46 | 6.46 | 0.39% | 21,580 |
| Jan 16, 2026 | 6.94 | 7.05 | 6.39 | 6.43 | 6.43 | -8.58% | 24,266 |
| Jan 15, 2026 | 7.10 | 7.10 | 6.63 | 7.04 | 7.04 | -1.46% | 16,994 |
| Jan 14, 2026 | 6.35 | 7.25 | 6.34 | 7.14 | 7.14 | 9.71% | 31,929 |
| Jan 13, 2026 | 6.63 | 6.67 | 6.27 | 6.51 | 6.51 | -2.52% | 28,790 |
| Jan 12, 2026 | 6.25 | 6.68 | 6.08 | 6.68 | 6.68 | 1.91% | 47,646 |
| Jan 9, 2026 | 6.40 | 6.63 | 6.01 | 6.55 | 6.55 | -9.62% | 148,381 |
| Jan 8, 2026 | 7.26 | 7.72 | 7.12 | 7.25 | 7.25 | -2.71% | 44,850 |
| Jan 7, 2026 | 8.11 | 8.27 | 7.10 | 7.45 | 7.45 | -9.02% | 105,082 |
| Jan 6, 2026 | 7.75 | 8.26 | 7.41 | 8.19 | 8.19 | 5.75% | 64,949 |
| Jan 5, 2026 | 7.33 | 7.96 | 7.33 | 7.75 | 7.75 | -0.60% | 104,060 |
| Jan 2, 2026 | 10.92 | 11.00 | 6.94 | 7.79 | 7.79 | -6.64% | 1,165,070 |
| Dec 31, 2025 | 8.58 | 8.66 | 8.03 | 8.35 | 8.35 | -1.83% | 427,948 |
| Dec 30, 2025 | 9.05 | 9.20 | 7.88 | 8.50 | 8.50 | -6.84% | 49,641 |
| Dec 29, 2025 | 9.28 | 9.83 | 8.89 | 9.13 | 9.13 | -4.10% | 40,457 |
| Dec 26, 2025 | 9.91 | 9.98 | 9.30 | 9.52 | 9.52 | -3.94% | 31,357 |
| Dec 24, 2025 | 9.83 | 10.45 | 9.59 | 9.91 | 9.91 | - | 31,667 |
| Dec 23, 2025 | 10.69 | 11.00 | 8.97 | 9.91 | 9.91 | -9.29% | 50,027 |
| Dec 22, 2025 | 10.84 | 11.86 | 10.53 | 10.92 | 10.92 | 1.45% | 29,407 |
| Dec 19, 2025 | 11.39 | 11.62 | 10.43 | 10.76 | 10.76 | -4.17% | 29,744 |
| Dec 18, 2025 | 11.15 | 12.32 | 10.87 | 11.23 | 11.23 | 1.41% | 37,813 |
| Dec 17, 2025 | 11.15 | 11.78 | 10.76 | 11.08 | 11.08 | -1.39% | 35,635 |
| Dec 16, 2025 | 11.23 | 11.39 | 10.30 | 11.23 | 11.23 | -2.70% | 59,926 |