Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
3.615
+0.015 (0.42%)
Apr 29, 2026, 4:00 PM EDT - Market closed
Rubico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.49 | 3.60 | 3.37 | 3.57 | - | -0.83% | 23,553 |
| Apr 28, 2026 | 3.25 | 3.63 | 3.25 | 3.60 | 3.60 | 1.69% | 34,326 |
| Apr 27, 2026 | 3.42 | 3.59 | 3.31 | 3.54 | 3.54 | 4.12% | 37,895 |
| Apr 24, 2026 | 3.17 | 3.44 | 3.13 | 3.40 | 3.40 | 6.58% | 38,219 |
| Apr 23, 2026 | 3.20 | 3.21 | 2.95 | 3.19 | 3.19 | - | 42,117 |
| Apr 22, 2026 | 3.21 | 3.21 | 3.00 | 3.19 | 3.19 | 1.92% | 56,692 |
| Apr 21, 2026 | 3.86 | 3.86 | 2.68 | 3.13 | 3.13 | -18.91% | 295,764 |
| Apr 20, 2026 | 3.57 | 3.93 | 3.40 | 3.86 | 3.86 | 9.66% | 110,761 |
| Apr 17, 2026 | 3.45 | 3.70 | 3.43 | 3.52 | 3.52 | 2.77% | 143,311 |
| Apr 16, 2026 | 3.82 | 3.89 | 3.39 | 3.43 | 3.43 | -10.57% | 133,452 |
| Apr 15, 2026 | 3.60 | 3.95 | 3.40 | 3.83 | 3.83 | 4.64% | 81,106 |
| Apr 14, 2026 | 3.66 | 3.78 | 3.60 | 3.66 | 3.66 | -1.61% | 44,774 |
| Apr 13, 2026 | 3.84 | 3.90 | 3.69 | 3.72 | 3.72 | -4.12% | 45,496 |
| Apr 10, 2026 | 3.78 | 4.09 | 3.78 | 3.88 | 3.88 | -0.77% | 180,676 |
| Apr 9, 2026 | 4.08 | 4.22 | 3.38 | 3.91 | 3.91 | -2.98% | 202,155 |
| Apr 8, 2026 | 4.51 | 4.51 | 3.77 | 4.03 | 4.03 | -12.75% | 108,527 |
| Apr 7, 2026 | 4.59 | 4.78 | 4.30 | 4.62 | 4.62 | -20.65% | 182,294 |
| Apr 6, 2026 | 5.40 | 6.07 | 5.07 | 5.82 | 5.82 | 9.81% | 106,655 |
| Apr 2, 2026 | 4.75 | 6.00 | 4.70 | 5.30 | 5.30 | 12.36% | 311,907 |
| Apr 1, 2026 | 4.85 | 4.86 | 4.60 | 4.72 | 4.72 | -1.40% | 40,256 |
| Mar 31, 2026 | 5.16 | 5.16 | 4.63 | 4.79 | 4.79 | -5.36% | 45,446 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.03 | 5.06 | 5.06 | -9.39% | 35,821 |
| Mar 27, 2026 | 5.69 | 5.80 | 5.22 | 5.58 | 5.58 | -4.79% | 50,873 |
| Mar 26, 2026 | 6.06 | 6.10 | 5.60 | 5.86 | 5.86 | -2.32% | 42,921 |
| Mar 25, 2026 | 6.56 | 6.56 | 5.81 | 6.00 | 6.00 | -10.35% | 40,667 |
| Mar 24, 2026 | 6.30 | 6.78 | 6.10 | 6.69 | 6.69 | 6.59% | 66,239 |
| Mar 23, 2026 | 6.25 | 6.28 | 5.71 | 6.28 | 6.28 | -0.08% | 54,100 |
| Mar 20, 2026 | 6.80 | 6.80 | 6.13 | 6.28 | 6.28 | -5.15% | 40,595 |
| Mar 19, 2026 | 6.41 | 6.63 | 5.80 | 6.63 | 6.63 | 2.32% | 108,955 |
| Mar 18, 2026 | 6.40 | 6.88 | 6.25 | 6.48 | 6.48 | -0.38% | 123,228 |
| Mar 17, 2026 | 6.60 | 6.60 | 6.15 | 6.50 | 6.50 | -2.23% | 68,688 |
| Mar 16, 2026 | 7.33 | 7.46 | 6.33 | 6.65 | 6.65 | -9.30% | 100,382 |
| Mar 13, 2026 | 8.12 | 8.12 | 7.00 | 7.33 | 7.33 | -11.81% | 104,281 |
| Mar 12, 2026 | 8.70 | 9.07 | 8.04 | 8.31 | 8.31 | -2.38% | 129,900 |
| Mar 11, 2026 | 8.68 | 8.80 | 8.42 | 8.52 | 8.52 | 0.11% | 67,114 |
| Mar 10, 2026 | 8.90 | 9.36 | 8.51 | 8.51 | 8.51 | -5.75% | 152,743 |
| Mar 9, 2026 | 9.60 | 9.70 | 9.02 | 9.03 | 9.03 | -5.46% | 171,504 |
| Mar 6, 2026 | 10.50 | 10.70 | 9.17 | 9.55 | 9.55 | -5.49% | 381,410 |
| Mar 5, 2026 | 9.28 | 10.60 | 9.00 | 10.10 | 10.10 | 5.95% | 316,572 |
| Mar 4, 2026 | 9.50 | 10.50 | 8.55 | 9.53 | 9.53 | -23.12% | 543,385 |
| Mar 3, 2026 | 14.00 | 14.00 | 10.70 | 12.40 | 12.40 | 22.77% | 5,554,530 |
| Mar 2, 2026 | 12.90 | 13.20 | 9.39 | 10.10 | 10.10 | 19.94% | 1,771,188 |
| Feb 27, 2026 | 10.30 | 10.40 | 8.14 | 8.42 | 8.42 | -20.56% | 86,073 |
| Feb 26, 2026 | 11.20 | 11.38 | 10.50 | 10.60 | 10.60 | -9.40% | 65,563 |
| Feb 25, 2026 | 11.50 | 11.70 | 11.12 | 11.70 | 11.70 | - | 47,739 |
| Feb 24, 2026 | 12.20 | 12.20 | 11.10 | 11.70 | 11.70 | -4.88% | 52,399 |
| Feb 23, 2026 | 12.30 | 13.00 | 11.20 | 12.30 | 12.30 | -6.82% | 143,133 |
| Feb 20, 2026 | 14.20 | 14.47 | 12.70 | 13.20 | 13.20 | -26.26% | 354,698 |
| Feb 19, 2026 | 41.40 | 43.70 | 17.40 | 17.90 | 17.90 | -20.09% | 9,154,229 |
| Feb 18, 2026 | 24.30 | 24.30 | 22.25 | 22.40 | 22.40 | -4.27% | 9,192 |