Rubico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	4.63	4.76	4.59	4.75	4.75	2.59%	8,414
Jul 9, 2026	4.51	4.74	4.43	4.63	4.63	1.54%	25,527
Jul 8, 2026	4.68	4.68	4.28	4.56	4.56	-3.59%	16,773
Jul 7, 2026	4.99	5.10	4.54	4.73	4.73	-6.34%	23,516
Jul 6, 2026	5.16	5.25	4.86	5.05	5.05	-0.98%	20,688
Jul 2, 2026	5.53	5.70	4.95	5.10	5.10	-9.41%	39,372
Jul 1, 2026	5.24	5.70	4.75	5.63	5.63	3.68%	69,050
Jun 30, 2026	5.72	6.03	5.42	5.43	5.43	-6.54%	64,680
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
May 19, 2026	87.75	88.00	33.75	34.25	34.25	-20.81%	2,027,275
May 18, 2026	46.75	47.00	41.25	43.25	43.25	-6.49%	4,379
May 15, 2026	48.00	48.75	44.50	46.25	46.25	-4.15%	3,865
May 14, 2026	52.50	52.50	45.25	48.25	48.25	-6.31%	9,523
May 13, 2026	47.75	53.00	47.75	51.50	51.50	9.57%	3,931
May 12, 2026	56.75	57.25	45.22	47.00	47.00	-17.90%	6,256
May 11, 2026	68.75	70.75	56.63	57.25	57.25	-19.08%	5,711
May 8, 2026	75.85	75.85	70.13	70.75	70.75	-5.35%	1,898
May 7, 2026	77.00	81.25	74.50	74.75	74.75	-5.38%	935
May 6, 2026	84.25	84.28	78.75	79.00	79.00	-4.53%	643
May 5, 2026	88.25	88.75	81.75	82.75	82.75	-6.50%	878
May 4, 2026	88.50	90.75	88.00	88.50	88.50	0.85%	617
May 1, 2026	89.25	90.00	87.75	87.75	87.75	-1.68%	514
Apr 30, 2026	88.00	91.25	86.50	89.25	89.25	-1.24%	962
Apr 29, 2026	87.25	91.25	84.30	90.38	90.38	0.42%	1,138