Skip to main content
logo
Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
0.1596
-0.0566 (-26.18%)
At close: Nov 28, 2025, 1:00 PM EST
0.1560
-0.0036 (-2.26%)
After-hours: Nov 28, 2025, 4:59 PM EST

Rubico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20250.160.180.150.160.16-26.18%49,253,979
Nov 26, 20250.210.230.200.220.22-8.20%44,749,377
Nov 25, 20250.240.290.190.240.2454.22%640,771,264
Nov 24, 20250.150.170.140.150.156.49%23,653,303
Nov 21, 20250.150.150.130.140.14-1.78%17,555,716
Nov 20, 20250.160.170.140.150.15-8.75%20,223,344
Nov 19, 20250.160.170.160.160.16-3.38%13,954,683
Nov 18, 20250.180.180.160.170.17-4.22%35,865,410
Nov 17, 20250.210.210.170.170.17-16.11%28,945,342
Nov 14, 20250.220.220.210.210.21-11.39%23,190,386
Nov 13, 20250.250.280.230.230.2316.36%214,638,179
Nov 12, 20250.200.220.190.200.20-13.91%42,558,912
Nov 11, 20250.230.240.220.230.23-4.09%17,648,119
Nov 10, 20250.280.280.230.240.24-22.80%31,890,205
Nov 7, 20250.300.350.270.310.3139.38%326,783,069
Nov 6, 20250.270.270.200.230.23-26.47%46,593,895
Nov 5, 20250.270.320.240.310.31-49.75%99,091,141
Nov 4, 20250.701.920.540.610.61-11.62%41,892,647
Nov 3, 20250.860.880.670.690.69-11.69%714,111
Oct 31, 20251.431.450.700.780.78-45.81%2,621,877
Oct 30, 20251.551.591.441.441.44-7.10%80,827
Oct 29, 20251.591.841.451.551.55-1.90%183,889
Oct 28, 20251.621.691.571.581.58-2.47%81,109
Oct 27, 20251.751.771.621.621.62-4.14%100,962
Oct 24, 20251.751.761.681.691.69-3.98%26,698
Oct 23, 20251.781.781.661.761.76-1.68%41,697
Oct 22, 20251.851.851.701.791.79-4.28%48,846
Oct 21, 20251.891.961.851.871.87-0.53%23,973
Oct 20, 20251.942.011.871.881.880.53%29,702
Oct 17, 20251.972.091.851.871.87-6.03%37,135
Oct 16, 20252.102.101.951.991.99-1.00%52,400
Oct 15, 20252.072.071.952.012.01-1.47%28,908
Oct 14, 20252.042.051.902.042.040.49%39,055
Oct 13, 20252.012.041.902.032.034.10%32,449
Oct 10, 20252.042.081.911.951.95-1.52%39,847
Oct 9, 20252.092.101.981.981.98-7.91%62,664
Oct 8, 20252.222.262.002.152.15-4.87%118,531
Oct 7, 20252.352.352.152.262.26-0.88%69,438
Oct 6, 20252.232.302.162.282.281.38%45,505
Oct 3, 20252.272.292.212.252.25-0.75%22,420
Oct 2, 20252.292.302.142.272.27-0.61%29,477
Oct 1, 20252.122.302.112.282.287.55%59,870
Sep 30, 20252.102.172.032.122.121.92%37,181
Sep 29, 20252.012.101.962.082.087.16%64,587
Sep 26, 20251.952.001.861.941.940.05%45,309
Sep 25, 20251.972.101.861.941.94-72,701
Sep 24, 20252.152.151.681.941.94-9.35%359,640
Sep 23, 20252.492.512.092.142.14-12.65%244,470
Sep 22, 20252.442.552.372.452.45-3.81%51,019
Sep 19, 20252.522.592.502.552.551.27%23,788