Rubico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.30	0.35	0.27	0.31	0.31	39.38%	320,518,826
Nov 6, 2025	0.27	0.27	0.20	0.23	0.23	-26.47%	46,593,895
Nov 5, 2025	0.27	0.32	0.24	0.31	0.31	-49.75%	97,712,203
Nov 4, 2025	0.70	1.92	0.54	0.61	0.61	-11.62%	41,892,647
Nov 3, 2025	0.86	0.88	0.67	0.69	0.69	-11.69%	714,111
Oct 31, 2025	1.43	1.45	0.70	0.78	0.78	-45.81%	2,621,877
Oct 30, 2025	1.55	1.59	1.44	1.44	1.44	-7.10%	80,827
Oct 29, 2025	1.59	1.84	1.45	1.55	1.55	-1.90%	183,889
Oct 28, 2025	1.62	1.69	1.57	1.58	1.58	-2.47%	81,109
Oct 27, 2025	1.75	1.77	1.62	1.62	1.62	-4.14%	100,962
Oct 24, 2025	1.75	1.76	1.68	1.69	1.69	-3.98%	26,698
Oct 23, 2025	1.78	1.78	1.66	1.76	1.76	-1.68%	41,697
Oct 22, 2025	1.85	1.85	1.70	1.79	1.79	-4.28%	48,846
Oct 21, 2025	1.89	1.96	1.85	1.87	1.87	-0.53%	23,973
Oct 20, 2025	1.94	2.01	1.87	1.88	1.88	0.53%	29,702
Oct 17, 2025	1.97	2.09	1.85	1.87	1.87	-6.03%	37,135
Oct 16, 2025	2.10	2.10	1.95	1.99	1.99	-1.00%	52,400
Oct 15, 2025	2.07	2.07	1.95	2.01	2.01	-1.47%	28,908
Oct 14, 2025	2.04	2.05	1.90	2.04	2.04	0.49%	39,055
Oct 13, 2025	2.01	2.04	1.90	2.03	2.03	4.10%	32,449
Oct 10, 2025	2.04	2.08	1.91	1.95	1.95	-1.52%	39,847
Oct 9, 2025	2.09	2.10	1.98	1.98	1.98	-7.91%	62,664
Oct 8, 2025	2.22	2.26	2.00	2.15	2.15	-4.87%	118,531
Oct 7, 2025	2.35	2.35	2.15	2.26	2.26	-0.88%	69,438
Oct 6, 2025	2.23	2.30	2.16	2.28	2.28	1.38%	45,505
Oct 3, 2025	2.27	2.29	2.21	2.25	2.25	-0.75%	22,420
Oct 2, 2025	2.29	2.30	2.14	2.27	2.27	-0.61%	29,477
Oct 1, 2025	2.12	2.30	2.11	2.28	2.28	7.55%	59,870
Sep 30, 2025	2.10	2.17	2.03	2.12	2.12	1.92%	37,181
Sep 29, 2025	2.01	2.10	1.96	2.08	2.08	7.16%	64,587
Sep 26, 2025	1.95	2.00	1.86	1.94	1.94	0.05%	45,309
Sep 25, 2025	1.97	2.10	1.86	1.94	1.94	-	72,701
Sep 24, 2025	2.15	2.15	1.68	1.94	1.94	-9.35%	359,640
Sep 23, 2025	2.49	2.51	2.09	2.14	2.14	-12.65%	244,470
Sep 22, 2025	2.44	2.55	2.37	2.45	2.45	-3.81%	51,019
Sep 19, 2025	2.52	2.59	2.50	2.55	2.55	1.27%	23,788
Sep 18, 2025	2.50	2.54	2.44	2.52	2.52	1.82%	26,868
Sep 17, 2025	2.45	2.49	2.38	2.47	2.47	0.41%	22,973
Sep 16, 2025	2.50	2.53	2.42	2.46	2.46	-2.77%	52,154
Sep 15, 2025	2.49	2.55	2.40	2.53	2.53	4.12%	49,003
Sep 12, 2025	2.50	2.50	2.36	2.43	2.43	0.21%	43,468
Sep 11, 2025	2.45	2.50	2.36	2.43	2.43	1.04%	34,016
Sep 10, 2025	2.45	2.50	2.34	2.40	2.40	-1.23%	32,782
Sep 9, 2025	2.50	2.50	2.35	2.43	2.43	-0.82%	34,279
Sep 8, 2025	2.50	2.53	2.42	2.45	2.45	0.57%	47,580
Sep 5, 2025	2.46	2.56	2.39	2.44	2.44	0.25%	14,639
Sep 4, 2025	2.50	2.53	2.42	2.43	2.43	-2.80%	14,417
Sep 3, 2025	2.59	2.72	2.43	2.50	2.50	-1.96%	47,022
Sep 2, 2025	2.72	2.72	2.51	2.55	2.55	-5.56%	34,308
Aug 29, 2025	2.79	2.80	2.67	2.70	2.70	-2.17%	23,365