Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
0.8400
-0.0894 (-9.62%)
At close: Jan 9, 2026, 4:00 PM EST
0.8299
-0.0101 (-1.20%)
After-hours: Jan 9, 2026, 7:45 PM EST
Rubico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 6.41 | 6.41 | 5.00 | 5.19 | 5.19 | -16.11% | 964,843 |
| Nov 14, 2025 | 6.59 | 6.59 | 6.15 | 6.18 | 6.18 | -11.39% | 773,012 |
| Nov 13, 2025 | 7.37 | 8.29 | 6.90 | 6.98 | 6.98 | 16.36% | 7,154,598 |
| Nov 12, 2025 | 6.10 | 6.54 | 5.60 | 6.00 | 6.00 | -13.91% | 1,418,628 |
| Nov 11, 2025 | 6.84 | 7.33 | 6.46 | 6.97 | 6.97 | -4.09% | 588,270 |
| Nov 10, 2025 | 8.40 | 8.40 | 6.90 | 7.26 | 7.26 | -22.80% | 1,063,005 |
| Nov 7, 2025 | 9.04 | 10.55 | 8.16 | 9.41 | 9.41 | 39.38% | 10,892,758 |
| Nov 6, 2025 | 8.00 | 8.07 | 5.91 | 6.75 | 6.75 | -26.47% | 1,553,128 |
| Nov 5, 2025 | 8.18 | 9.50 | 7.25 | 9.18 | 9.18 | -49.75% | 3,303,034 |
| Nov 4, 2025 | 21.00 | 57.60 | 16.27 | 18.27 | 18.27 | -11.62% | 1,396,420 |
| Nov 3, 2025 | 25.80 | 26.44 | 20.10 | 20.67 | 20.67 | -11.69% | 23,803 |
| Oct 31, 2025 | 42.90 | 43.50 | 21.00 | 23.41 | 23.41 | -45.81% | 87,395 |
| Oct 30, 2025 | 46.50 | 47.70 | 43.20 | 43.20 | 43.20 | -7.10% | 2,694 |
| Oct 29, 2025 | 47.70 | 55.20 | 43.50 | 46.50 | 46.50 | -1.90% | 6,129 |