Rubico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.24	2.31	2.08	2.23	2.23	-1.76%	206,625
Jul 30, 2026	2.17	2.32	2.15	2.27	2.27	4.61%	126,074
Jul 29, 2026	2.13	2.22	2.13	2.17	2.17	0.46%	129,994
Jul 28, 2026	2.07	2.27	2.07	2.16	2.16	2.37%	331,194
Jul 27, 2026	2.19	2.23	2.01	2.11	2.11	-4.95%	200,772
Jul 24, 2026	2.44	2.81	2.10	2.22	2.22	-5.93%	1,478,479
Jul 23, 2026	2.27	2.60	2.21	2.36	2.36	-0.42%	364,641
Jul 22, 2026	2.42	2.47	2.27	2.37	2.37	-2.87%	145,477
Jul 21, 2026	2.35	2.56	2.35	2.44	2.44	-3.94%	227,983
Jul 20, 2026	2.19	2.85	2.17	2.54	2.54	-3.05%	788,756
Jul 17, 2026	2.86	2.86	2.45	2.62	2.62	-24.93%	1,142,587
Jul 16, 2026	6.36	6.69	3.04	3.49	3.49	-6.18%	26,066,976
Jul 15, 2026	3.94	4.20	3.60	3.72	3.72	-13.08%	1,088,139
Jul 14, 2026	4.41	4.49	4.28	4.28	4.28	-5.93%	13,922
Jul 13, 2026	4.71	4.75	4.45	4.55	4.55	-4.21%	19,948
Jul 10, 2026	4.63	4.76	4.59	4.75	4.75	2.59%	9,193
Jul 9, 2026	4.51	4.74	4.43	4.63	4.63	1.54%	28,217
Jul 8, 2026	4.68	4.68	4.28	4.56	4.56	-3.59%	17,235
Jul 7, 2026	4.99	5.10	4.54	4.73	4.73	-6.34%	23,934
Jul 6, 2026	5.16	5.25	4.86	5.05	5.05	-0.98%	22,488
Jul 2, 2026	5.53	5.70	4.95	5.10	5.10	-9.41%	41,317
Jul 1, 2026	5.24	5.70	4.75	5.63	5.63	3.68%	71,696
Jun 30, 2026	5.72	6.03	5.42	5.43	5.43	-6.54%	65,044
Jun 29, 2026	5.98	6.22	5.50	5.81	5.81	-12.63%	129,625
Jun 26, 2026	5.84	6.66	5.22	6.65	6.65	11.30%	265,896
Jun 25, 2026	6.34	6.75	5.25	5.98	5.98	-21.10%	150,877
Jun 24, 2026	7.80	7.94	6.91	7.57	7.57	-22.53%	141,532
Jun 23, 2026	9.50	10.00	8.96	9.78	9.78	-4.59%	124,713
Jun 22, 2026	10.44	10.50	9.63	10.25	10.25	-3.58%	78,282
Jun 18, 2026	10.25	11.16	10.00	10.63	10.63	-15.00%	149,617
Jun 17, 2026	9.78	16.12	9.50	12.50	12.50	18.48%	2,837,337
Jun 16, 2026	10.69	11.00	9.60	10.55	10.55	-11.59%	215,590
Jun 15, 2026	12.92	13.00	10.48	11.93	11.93	2.07%	1,047,157
Jun 12, 2026	17.50	31.00	11.63	11.69	11.69	-24.62%	10,629,435
Jun 11, 2026	12.50	26.75	12.07	15.51	15.51	31.98%	6,613,067
Jun 10, 2026	11.75	13.00	11.25	11.75	11.75	-3.27%	107,333
Jun 9, 2026	12.46	12.46	11.29	12.15	12.15	-5.80%	43,220
Jun 8, 2026	12.50	12.96	11.50	12.90	12.90	-1.75%	53,146
Jun 5, 2026	12.60	13.88	12.60	13.13	13.13	-2.80%	35,147
Jun 4, 2026	12.50	15.17	12.50	13.50	13.50	-9.98%	114,389
Jun 3, 2026	15.28	17.12	12.46	15.00	15.00	9.09%	1,613,186
Jun 2, 2026	15.13	15.13	13.75	13.75	13.75	-8.26%	468,316
Jun 1, 2026	15.10	15.82	14.75	14.99	14.99	1.10%	32,625
May 29, 2026	15.25	15.38	14.52	14.83	14.83	-2.79%	41,584
May 28, 2026	16.21	16.21	15.00	15.25	15.25	-6.15%	14,099
May 27, 2026	16.81	16.87	15.75	16.25	16.25	-7.39%	16,378
May 26, 2026	18.34	18.34	16.75	17.55	17.55	-0.86%	21,157
May 22, 2026	19.17	19.17	17.13	17.70	17.70	-7.96%	32,533
May 21, 2026	20.00	20.13	17.75	19.23	19.23	-4.66%	40,273
May 20, 2026	22.88	27.50	19.28	20.17	20.17	-41.11%	266,627