Rubico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.17	0.17	0.15	0.16	0.16	-8.10%	2,322,149
Oct 20, 2026	0.17	0.18	0.16	0.18	0.18	-16.84%	10,873,506
Oct 19, 2026	0.25	0.70	0.19	0.21	0.21	-45.32%	70,292,133
Oct 16, 2026	0.41	0.46	0.30	0.39	0.39	21.81%	67,848,344
Oct 15, 2026	0.32	0.34	0.31	0.32	0.32	1.52%	194,023
Oct 14, 2026	0.37	0.37	0.31	0.32	0.32	-16.53%	223,604
Oct 13, 2026	0.41	0.41	0.33	0.38	0.38	-8.96%	505,629
Oct 12, 2026	0.47	0.47	0.41	0.42	0.42	-16.76%	501,119
Oct 9, 2026	0.59	0.59	0.44	0.50	0.50	-14.55%	451,241
Oct 8, 2026	0.58	0.60	0.56	0.59	0.59	-5.06%	355,291
Oct 7, 2026	0.60	0.64	0.58	0.62	0.62	-5.79%	704,903
Oct 6, 2026	0.76	0.79	0.58	0.65	0.65	-6.56%	30,107,407
Oct 5, 2026	0.70	0.72	0.67	0.70	0.70	-2.78%	57,874
Oct 2, 2026	0.71	0.73	0.70	0.72	0.72	2.86%	77,391
Oct 1, 2026	0.71	0.73	0.69	0.70	0.70	-1.87%	74,839
Sep 30, 2026	0.76	0.77	0.71	0.71	0.71	-4.46%	94,429
Sep 29, 2026	0.73	0.75	0.71	0.75	0.75	-0.89%	75,253
Sep 28, 2026	0.76	0.76	0.71	0.75	0.75	-	347,718
Sep 25, 2026	0.80	0.88	0.73	0.75	0.75	-5.83%	392,506
Sep 24, 2026	0.77	0.80	0.73	0.80	0.80	4.35%	244,080
Sep 23, 2026	0.71	0.77	0.69	0.77	0.77	0.88%	417,657
Sep 22, 2026	0.79	0.79	0.69	0.76	0.76	-8.80%	960,153
Sep 21, 2026	0.79	0.84	0.76	0.83	0.83	9.65%	3,975,733
Sep 18, 2026	0.90	0.90	0.67	0.76	0.76	-20.28%	659,598
Sep 17, 2026	0.95	1.44	0.75	0.95	0.95	-2.72%	4,401,331
Sep 16, 2026	0.98	1.00	0.95	0.98	0.98	0.68%	43,159
Sep 15, 2026	1.02	1.02	0.94	0.97	0.97	-5.19%	58,744
Sep 14, 2026	1.01	1.04	1.01	1.03	1.03	1.99%	104,334
Sep 11, 2026	1.13	1.13	0.97	1.01	1.01	-9.04%	255,994
Sep 10, 2026	1.12	1.14	1.09	1.11	1.11	-0.60%	108,975
Sep 9, 2026	1.17	1.17	1.11	1.11	1.11	-5.11%	117,102
Sep 8, 2026	1.23	1.23	1.17	1.17	1.17	-3.56%	77,752
Sep 4, 2026	1.23	1.23	1.20	1.22	1.22	-0.27%	39,384
Sep 3, 2026	1.21	1.25	1.19	1.22	1.22	2.23%	109,633
Sep 2, 2026	1.19	1.23	1.18	1.19	1.19	-0.56%	109,720
Sep 1, 2026	1.21	1.21	1.17	1.20	1.20	-	78,928
Aug 31, 2026	1.17	1.24	1.15	1.20	1.20	5.26%	197,026
Aug 28, 2026	1.17	1.19	1.14	1.14	1.14	-3.39%	83,409
Aug 27, 2026	1.17	1.21	1.17	1.18	1.18	-1.67%	50,806
Aug 26, 2026	1.19	1.23	1.18	1.20	1.20	1.12%	88,332
Aug 25, 2026	1.19	1.21	1.15	1.19	1.19	1.14%	77,865
Aug 24, 2026	1.17	1.19	1.15	1.17	1.17	-	37,032
Aug 21, 2026	1.25	1.25	1.16	1.17	1.17	-3.30%	169,905
Aug 20, 2026	1.19	1.21	1.18	1.21	1.21	3.41%	57,060
Aug 19, 2026	1.21	1.23	1.16	1.17	1.17	-6.38%	256,213
Aug 18, 2026	1.21	1.35	1.17	1.25	1.25	2.46%	143,691
Aug 17, 2026	1.23	1.27	1.19	1.22	1.22	-1.88%	138,103
Aug 14, 2026	1.29	1.30	1.24	1.25	1.25	-4.59%	164,320
Aug 13, 2026	1.34	1.34	1.27	1.31	1.31	-1.51%	154,525
Aug 12, 2026	1.50	1.51	1.09	1.33	1.33	-12.33%	771,363