Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
0.6625
+0.0150 (2.32%)
At close: Mar 19, 2026, 4:00 PM EDT
0.6592
-0.0033 (-0.50%)
Pre-market: Mar 20, 2026, 9:00 AM EDT
Rubico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.64 | 0.66 | 0.58 | 0.66 | 0.66 | 2.32% | 1,070,947 |
| Mar 18, 2026 | 0.64 | 0.69 | 0.62 | 0.65 | 0.65 | -0.38% | 878,345 |
| Mar 17, 2026 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -2.23% | 632,701 |
| Mar 16, 2026 | 0.73 | 0.75 | 0.63 | 0.66 | 0.66 | -9.30% | 926,188 |
| Mar 13, 2026 | 0.81 | 0.81 | 0.70 | 0.73 | 0.73 | -11.81% | 1,035,102 |
| Mar 12, 2026 | 0.87 | 0.91 | 0.80 | 0.83 | 0.83 | -2.38% | 1,283,895 |
| Mar 11, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | 0.11% | 580,747 |
| Mar 10, 2026 | 0.89 | 0.94 | 0.85 | 0.85 | 0.85 | -5.75% | 1,512,216 |
| Mar 9, 2026 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -5.46% | 1,524,001 |
| Mar 6, 2026 | 1.05 | 1.07 | 0.92 | 0.95 | 0.95 | -5.49% | 3,687,996 |
| Mar 5, 2026 | 0.93 | 1.06 | 0.90 | 1.01 | 1.01 | 5.95% | 2,970,317 |
| Mar 4, 2026 | 0.95 | 1.05 | 0.86 | 0.95 | 0.95 | -23.12% | 5,196,925 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.07 | 1.24 | 1.24 | 22.77% | 55,140,733 |
| Mar 2, 2026 | 1.29 | 1.32 | 0.94 | 1.01 | 1.01 | 19.94% | 17,711,880 |
| Feb 27, 2026 | 1.03 | 1.04 | 0.81 | 0.84 | 0.84 | -20.56% | 860,732 |
| Feb 26, 2026 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -9.40% | 655,634 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | - | 477,399 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.11 | 1.17 | 1.17 | -4.88% | 523,996 |
| Feb 23, 2026 | 1.23 | 1.30 | 1.12 | 1.23 | 1.23 | -6.82% | 1,431,336 |
| Feb 20, 2026 | 1.42 | 1.45 | 1.27 | 1.32 | 1.32 | -26.26% | 3,546,981 |
| Feb 19, 2026 | 4.14 | 4.37 | 1.74 | 1.79 | 1.79 | -20.09% | 91,542,297 |
| 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 |