Rubico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.41	0.45	0.40	0.43	0.43	-15.00%	3,601,878
Jun 17, 2026	0.39	0.64	0.38	0.50	0.50	18.48%	70,933,438
Jun 16, 2026	0.43	0.44	0.38	0.42	0.42	-11.59%	5,389,766
Jun 15, 2026	0.52	0.52	0.42	0.48	0.48	2.07%	26,178,940
Jun 12, 2026	0.70	1.24	0.47	0.47	0.47	-24.62%	265,735,897
Jun 11, 2026	0.50	1.07	0.48	0.62	0.62	31.98%	165,326,686
Jun 10, 2026	0.47	0.52	0.45	0.47	0.47	-3.27%	2,683,331
Jun 9, 2026	0.50	0.50	0.45	0.49	0.49	-5.80%	1,080,505
Jun 8, 2026	0.50	0.52	0.46	0.52	0.52	-1.75%	1,328,664
Jun 5, 2026	0.50	0.56	0.50	0.53	0.53	-2.80%	878,680
Jun 4, 2026	0.50	0.61	0.50	0.54	0.54	-9.98%	2,859,736
Jun 3, 2026	0.61	0.68	0.50	0.60	0.60	9.09%	40,329,657
Jun 2, 2026	0.61	0.61	0.55	0.55	0.55	-8.26%	11,707,921
Jun 1, 2026	0.60	0.63	0.59	0.60	0.60	1.10%	815,630
May 29, 2026	0.61	0.62	0.58	0.59	0.59	-2.79%	1,039,613
May 28, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	352,483
May 27, 2026	0.67	0.67	0.63	0.65	0.65	-7.39%	409,461
May 26, 2026	0.73	0.73	0.67	0.70	0.70	-0.86%	528,949
May 22, 2026	0.77	0.77	0.69	0.71	0.71	-7.96%	813,343
May 21, 2026	0.80	0.81	0.71	0.77	0.77	-4.66%	1,006,847
May 20, 2026	0.92	1.10	0.77	0.81	0.81	-41.11%	6,665,693
May 19, 2026	3.51	3.52	1.35	1.37	1.37	-20.81%	50,681,877
May 18, 2026	1.87	1.88	1.65	1.73	1.73	-6.49%	109,478
May 15, 2026	1.92	1.95	1.78	1.85	1.85	-4.15%	96,647
May 14, 2026	2.10	2.10	1.81	1.93	1.93	-6.31%	238,094
May 13, 2026	1.91	2.12	1.91	2.06	2.06	9.57%	98,296
May 12, 2026	2.27	2.29	1.81	1.88	1.88	-17.90%	156,414
May 11, 2026	2.75	2.83	2.27	2.29	2.29	-19.08%	142,790
May 8, 2026	3.03	3.03	2.81	2.83	2.83	-5.35%	47,465
May 7, 2026	3.08	3.25	2.98	2.99	2.99	-5.38%	23,376
May 6, 2026	3.37	3.37	3.15	3.16	3.16	-4.53%	16,075
May 5, 2026	3.53	3.55	3.27	3.31	3.31	-6.50%	21,961
May 4, 2026	3.54	3.63	3.52	3.54	3.54	0.85%	15,443
May 1, 2026	3.57	3.60	3.51	3.51	3.51	-1.68%	12,856
Apr 30, 2026	3.52	3.65	3.46	3.57	3.57	-1.24%	24,067
Apr 29, 2026	3.49	3.65	3.37	3.62	3.62	0.42%	28,450
Apr 28, 2026	3.25	3.63	3.25	3.60	3.60	1.69%	34,442
Apr 27, 2026	3.42	3.59	3.31	3.54	3.54	4.12%	37,986
Apr 24, 2026	3.17	3.44	3.13	3.40	3.40	6.58%	40,363
Apr 23, 2026	3.20	3.21	2.95	3.19	3.19	-	42,167
Apr 22, 2026	3.21	3.21	3.00	3.19	3.19	1.92%	57,154
Apr 21, 2026	3.86	3.86	2.68	3.13	3.13	-18.91%	305,871
Apr 20, 2026	3.57	3.93	3.40	3.86	3.86	9.66%	112,647
Apr 17, 2026	3.45	3.70	3.43	3.52	3.52	2.77%	145,977
Apr 16, 2026	3.82	3.89	3.39	3.43	3.43	-10.57%	135,322
Apr 15, 2026	3.60	3.95	3.40	3.83	3.83	4.64%	84,698
Apr 14, 2026	3.66	3.78	3.60	3.66	3.66	-1.61%	45,740
Apr 13, 2026	3.84	3.90	3.69	3.72	3.72	-4.12%	49,378
Apr 10, 2026	3.78	4.09	3.78	3.88	3.88	-0.77%	186,270
Apr 9, 2026	4.08	4.22	3.38	3.91	3.91	-2.98%	204,231