Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
1.660
-0.010 (-0.60%)
At close: Sep 10, 2026, 4:00 PM EDT
1.680
+0.020 (1.20%)
After-hours: Sep 10, 2026, 6:36 PM EDT
Rubico Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -0.60% | 69,239 |
| Sep 9, 2026 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -5.11% | 56,055 |
| Sep 8, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -3.56% | 48,899 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.27% | 24,732 |
| Sep 3, 2026 | 1.81 | 1.87 | 1.78 | 1.83 | 1.83 | 2.23% | 70,029 |
| Sep 2, 2026 | 1.79 | 1.84 | 1.77 | 1.79 | 1.79 | -0.56% | 71,797 |
| Sep 1, 2026 | 1.81 | 1.82 | 1.75 | 1.80 | 1.80 | - | 51,626 |
| Aug 31, 2026 | 1.75 | 1.86 | 1.73 | 1.80 | 1.80 | 5.26% | 130,959 |
| Aug 28, 2026 | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | -3.39% | 48,883 |
| Aug 27, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 33,254 |
| Aug 26, 2026 | 1.78 | 1.84 | 1.77 | 1.80 | 1.80 | 1.12% | 52,889 |
| Aug 25, 2026 | 1.79 | 1.82 | 1.72 | 1.78 | 1.78 | 1.14% | 51,354 |
| Aug 24, 2026 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | - | 23,116 |
| Aug 21, 2026 | 1.87 | 1.88 | 1.74 | 1.76 | 1.76 | -3.30% | 110,929 |
| Aug 20, 2026 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 3.41% | 35,775 |
| Aug 19, 2026 | 1.81 | 1.85 | 1.74 | 1.76 | 1.76 | -6.38% | 160,889 |
| Aug 18, 2026 | 1.82 | 2.02 | 1.75 | 1.88 | 1.88 | 2.46% | 92,758 |
| Aug 17, 2026 | 1.85 | 1.90 | 1.79 | 1.84 | 1.83 | -1.88% | 85,182 |
| Aug 14, 2026 | 1.94 | 1.95 | 1.86 | 1.87 | 1.87 | -4.59% | 89,680 |
| Aug 13, 2026 | 2.01 | 2.01 | 1.90 | 1.96 | 1.96 | -1.51% | 97,181 |
| Aug 12, 2026 | 2.25 | 2.27 | 1.63 | 1.99 | 1.99 | -12.33% | 499,545 |
| Aug 11, 2026 | 2.25 | 2.29 | 2.16 | 2.27 | 2.27 | 1.79% | 73,840 |
| Aug 10, 2026 | 2.25 | 2.26 | 2.15 | 2.23 | 2.23 | -0.89% | 86,752 |
| Aug 7, 2026 | 2.35 | 2.40 | 2.19 | 2.25 | 2.25 | -3.85% | 102,628 |
| Aug 6, 2026 | 2.35 | 2.45 | 2.26 | 2.34 | 2.34 | -2.09% | 96,898 |
| Aug 5, 2026 | 2.29 | 2.46 | 2.27 | 2.39 | 2.39 | 3.02% | 185,147 |
| Aug 4, 2026 | 2.15 | 2.38 | 2.14 | 2.32 | 2.32 | -0.85% | 397,359 |
| Aug 3, 2026 | 2.48 | 2.71 | 2.14 | 2.34 | 2.34 | 4.93% | 5,525,985 |
| Jul 31, 2026 | 2.24 | 2.31 | 2.08 | 2.23 | 2.23 | -1.76% | 2,497,543 |
| Jul 30, 2026 | 2.17 | 2.32 | 2.15 | 2.27 | 2.27 | 4.61% | 127,708 |
| 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 |