Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
3.770
-0.260 (-6.45%)
Apr 9, 2026, 12:36 PM EDT - Market open
Rubico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.08 | 4.22 | 3.38 | 3.78 | - | -6.20% | 127,919 |
| Apr 8, 2026 | 4.51 | 4.51 | 3.77 | 4.03 | 4.03 | -12.75% | 108,527 |
| Apr 7, 2026 | 4.59 | 4.78 | 4.30 | 4.62 | 4.62 | -20.65% | 182,294 |
| Apr 6, 2026 | 5.40 | 6.07 | 5.07 | 5.82 | 5.82 | 9.81% | 106,655 |
| Apr 2, 2026 | 4.75 | 6.00 | 4.70 | 5.30 | 5.30 | 12.36% | 311,907 |
| Apr 1, 2026 | 4.85 | 4.86 | 4.60 | 4.72 | 4.72 | -1.40% | 40,256 |
| Mar 31, 2026 | 5.16 | 5.16 | 4.63 | 4.79 | 4.79 | -5.36% | 45,446 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.03 | 5.06 | 5.06 | -9.39% | 35,821 |
| Mar 27, 2026 | 5.69 | 5.80 | 5.22 | 5.58 | 5.58 | -4.79% | 50,873 |
| Mar 26, 2026 | 6.06 | 6.10 | 5.60 | 5.86 | 5.86 | -2.32% | 42,921 |
| Mar 25, 2026 | 6.56 | 6.56 | 5.81 | 6.00 | 6.00 | -10.35% | 40,667 |
| Mar 24, 2026 | 6.30 | 6.78 | 6.10 | 6.69 | 6.69 | 6.59% | 66,239 |
| Mar 23, 2026 | 6.25 | 6.28 | 5.71 | 6.28 | 6.28 | -0.08% | 54,100 |
| Mar 20, 2026 | 6.80 | 6.80 | 6.13 | 6.28 | 6.28 | -5.15% | 40,595 |
| Mar 19, 2026 | 6.41 | 6.63 | 5.80 | 6.63 | 6.63 | 2.32% | 108,955 |
| Mar 18, 2026 | 6.40 | 6.88 | 6.25 | 6.48 | 6.48 | -0.38% | 123,228 |
| Mar 17, 2026 | 6.60 | 6.60 | 6.15 | 6.50 | 6.50 | -2.23% | 68,688 |
| Mar 16, 2026 | 7.33 | 7.46 | 6.33 | 6.65 | 6.65 | -9.30% | 100,382 |
| Mar 13, 2026 | 8.12 | 8.12 | 7.00 | 7.33 | 7.33 | -11.81% | 104,281 |
| Mar 12, 2026 | 8.70 | 9.07 | 8.04 | 8.31 | 8.31 | -2.38% | 129,900 |
| Mar 11, 2026 | 8.68 | 8.80 | 8.42 | 8.52 | 8.52 | 0.11% | 67,114 |
| Mar 10, 2026 | 8.90 | 9.36 | 8.51 | 8.51 | 8.51 | -5.75% | 152,743 |
| Mar 9, 2026 | 9.60 | 9.70 | 9.02 | 9.03 | 9.03 | -5.46% | 171,504 |
| Mar 6, 2026 | 10.50 | 10.70 | 9.17 | 9.55 | 9.55 | -5.49% | 381,410 |
| Mar 5, 2026 | 9.28 | 10.60 | 9.00 | 10.10 | 10.10 | 5.95% | 316,572 |
| Mar 4, 2026 | 9.50 | 10.50 | 8.55 | 9.53 | 9.53 | -23.12% | 543,385 |
| Mar 3, 2026 | 14.00 | 14.00 | 10.70 | 12.40 | 12.40 | 22.77% | 5,554,530 |
| Mar 2, 2026 | 12.90 | 13.20 | 9.39 | 10.10 | 10.10 | 19.94% | 1,771,188 |
| Feb 27, 2026 | 10.30 | 10.40 | 8.14 | 8.42 | 8.42 | -20.56% | 86,073 |
| Feb 26, 2026 | 11.20 | 11.38 | 10.50 | 10.60 | 10.60 | -9.40% | 65,563 |
| Feb 25, 2026 | 11.50 | 11.70 | 11.12 | 11.70 | 11.70 | - | 47,739 |
| Feb 24, 2026 | 12.20 | 12.20 | 11.10 | 11.70 | 11.70 | -4.88% | 52,399 |
| Feb 23, 2026 | 12.30 | 13.00 | 11.20 | 12.30 | 12.30 | -6.82% | 143,133 |
| Feb 20, 2026 | 14.20 | 14.47 | 12.70 | 13.20 | 13.20 | -26.26% | 354,698 |
| Feb 19, 2026 | 41.40 | 43.70 | 17.40 | 17.90 | 17.90 | -20.09% | 9,154,229 |
| Feb 18, 2026 | 24.30 | 24.30 | 22.25 | 22.40 | 22.40 | -4.27% | 9,192 |
| Feb 17, 2026 | 24.40 | 25.60 | 22.90 | 23.40 | 23.40 | -4.88% | 3,884 |
| Feb 13, 2026 | 24.70 | 27.90 | 24.00 | 24.60 | 24.60 | -6.11% | 17,951 |
| Feb 12, 2026 | 40.70 | 59.80 | 24.20 | 26.20 | 26.20 | -35.42% | 45,786 |
| Feb 11, 2026 | 44.20 | 46.10 | 39.83 | 40.57 | 40.57 | -8.63% | 4,217 |
| Feb 10, 2026 | 43.68 | 47.76 | 42.12 | 44.40 | 44.40 | -3.85% | 2,912 |
| Feb 9, 2026 | 46.49 | 49.14 | 44.95 | 46.18 | 46.18 | 2.07% | 973 |
| Feb 6, 2026 | 42.96 | 47.95 | 41.97 | 45.24 | 45.24 | 5.30% | 2,055 |
| Feb 5, 2026 | 46.02 | 47.81 | 42.96 | 42.96 | 42.96 | -9.03% | 1,376 |
| Feb 4, 2026 | 49.88 | 51.13 | 45.67 | 47.23 | 47.23 | -6.53% | 1,516 |
| Feb 3, 2026 | 55.37 | 56.00 | 49.17 | 50.53 | 50.53 | -10.03% | 2,079 |
| Feb 2, 2026 | 59.51 | 59.51 | 54.83 | 56.16 | 56.16 | -3.87% | 1,239 |
| Jan 30, 2026 | 60.06 | 60.06 | 55.61 | 58.42 | 58.42 | -0.41% | 1,300 |
| Jan 29, 2026 | 63.18 | 64.78 | 56.95 | 58.66 | 58.66 | -6.07% | 2,328 |
| Jan 28, 2026 | 65.52 | 65.52 | 62.40 | 62.46 | 62.45 | -4.68% | 1,104 |