Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
1.250
-0.590 (-32.07%)
Nov 10, 2026, 12:28 PM EST - Market open
Rubico Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.36 | 1.42 | 1.01 | 1.25 | 1.25 | -32.07% | 14,207,162 |
| Nov 9, 2026 | 1.84 | 1.88 | 1.67 | 1.84 | 1.84 | 2.79% | 685,920 |
| Nov 6, 2026 | 1.75 | 1.82 | 1.62 | 1.79 | 1.79 | 1.13% | 42,607 |
| Nov 5, 2026 | 1.99 | 1.99 | 1.68 | 1.77 | 1.77 | -12.38% | 69,397 |
| Nov 4, 2026 | 2.05 | 2.05 | 1.90 | 2.02 | 2.02 | -1.94% | 68,910 |
| Nov 3, 2026 | 1.89 | 2.13 | 1.89 | 2.06 | 2.06 | 9.57% | 103,794 |
| Nov 2, 2026 | 2.03 | 2.04 | 1.85 | 1.88 | 1.88 | -7.39% | 175,916 |
| Oct 30, 2026 | 2.70 | 2.85 | 1.92 | 2.03 | 2.03 | -26.52% | 159,137 |
| Oct 29, 2026 | 2.78 | 2.94 | 2.55 | 2.76 | 2.76 | -0.45% | 73,302 |
| Oct 28, 2026 | 2.93 | 3.25 | 2.53 | 2.78 | 2.78 | -26.83% | 162,130 |
| Oct 27, 2026 | 3.70 | 3.86 | 3.50 | 3.79 | 3.79 | -2.00% | 47,329 |
| Oct 26, 2026 | 4.06 | 4.06 | 3.74 | 3.87 | 3.87 | -8.94% | 78,482 |
| Oct 23, 2026 | 4.08 | 4.48 | 4.01 | 4.25 | 4.25 | 3.66% | 127,394 |
| Oct 22, 2026 | 4.38 | 4.49 | 3.85 | 4.10 | 4.10 | -8.38% | 95,871 |
| Oct 21, 2026 | 4.17 | 4.71 | 3.78 | 4.48 | 4.48 | 0.67% | 178,550 |
| Oct 20, 2026 | 4.31 | 4.61 | 3.96 | 4.45 | 4.45 | -16.84% | 458,316 |
| Oct 19, 2026 | 6.28 | 17.52 | 4.84 | 5.35 | 5.35 | -45.32% | 2,827,643 |
| Oct 16, 2026 | 10.25 | 11.50 | 7.50 | 9.78 | 9.78 | 21.81% | 2,713,933 |
| Oct 15, 2026 | 8.00 | 8.48 | 7.82 | 8.03 | 8.03 | 1.52% | 7,760 |
| Oct 14, 2026 | 9.19 | 9.19 | 7.75 | 7.91 | 7.91 | -16.53% | 8,944 |
| Oct 13, 2026 | 10.25 | 10.34 | 8.34 | 9.47 | 9.47 | -8.96% | 20,225 |
| Oct 12, 2026 | 11.71 | 11.71 | 10.14 | 10.40 | 10.40 | -16.76% | 20,044 |
| Oct 9, 2026 | 14.64 | 14.64 | 11.06 | 12.50 | 12.50 | -14.55% | 18,049 |
| Oct 8, 2026 | 14.56 | 14.95 | 14.07 | 14.63 | 14.63 | -5.06% | 14,211 |
| Oct 7, 2026 | 15.01 | 16.01 | 14.53 | 15.41 | 15.41 | -5.79% | 28,196 |
| Oct 6, 2026 | 18.88 | 19.69 | 14.50 | 16.35 | 16.35 | -6.56% | 1,204,296 |
| Oct 5, 2026 | 17.50 | 18.00 | 16.85 | 17.50 | 17.50 | -2.78% | 2,314 |
| Oct 2, 2026 | 17.83 | 18.17 | 17.50 | 18.00 | 18.00 | 2.86% | 3,095 |
| Oct 1, 2026 | 17.83 | 18.17 | 17.33 | 17.50 | 17.50 | -1.87% | 2,993 |
| Sep 30, 2026 | 19.00 | 19.29 | 17.83 | 17.83 | 17.83 | -4.46% | 3,777 |
| Sep 29, 2026 | 18.33 | 18.83 | 17.67 | 18.67 | 18.67 | -0.89% | 3,010 |
| Sep 28, 2026 | 19.00 | 19.00 | 17.67 | 18.83 | 18.83 | - | 13,908 |
| Sep 25, 2026 | 20.00 | 22.00 | 18.30 | 18.83 | 18.83 | -5.83% | 15,700 |
| Sep 24, 2026 | 19.17 | 20.00 | 18.33 | 20.00 | 20.00 | 4.35% | 9,763 |
| Sep 23, 2026 | 17.67 | 19.17 | 17.34 | 19.17 | 19.17 | 0.88% | 16,706 |
| Sep 22, 2026 | 19.67 | 19.86 | 17.22 | 19.00 | 19.00 | -8.80% | 38,406 |
| Sep 21, 2026 | 19.83 | 21.00 | 19.00 | 20.83 | 20.83 | 9.65% | 159,029 |
| Sep 18, 2026 | 22.50 | 22.50 | 16.67 | 19.00 | 19.00 | -20.28% | 26,383 |
| Sep 17, 2026 | 23.83 | 36.00 | 18.83 | 23.83 | 23.83 | -2.72% | 176,053 |
| Sep 16, 2026 | 24.43 | 25.00 | 23.83 | 24.50 | 24.50 | 0.68% | 1,726 |
| Sep 15, 2026 | 25.50 | 25.50 | 23.50 | 24.33 | 24.33 | -5.19% | 2,349 |
| Sep 14, 2026 | 25.25 | 26.00 | 25.17 | 25.67 | 25.67 | 1.99% | 4,173 |
| Sep 11, 2026 | 28.33 | 28.33 | 24.17 | 25.17 | 25.17 | -9.04% | 10,239 |
| Sep 10, 2026 | 28.00 | 28.50 | 27.33 | 27.67 | 27.67 | -0.60% | 4,359 |
| Sep 9, 2026 | 29.33 | 29.33 | 27.83 | 27.83 | 27.83 | -5.11% | 4,684 |
| Sep 8, 2026 | 30.83 | 30.83 | 29.25 | 29.33 | 29.33 | -3.56% | 3,110 |
| Sep 4, 2026 | 30.67 | 30.67 | 30.00 | 30.42 | 30.42 | -0.27% | 1,575 |
| Sep 3, 2026 | 30.17 | 31.17 | 29.67 | 30.50 | 30.50 | 2.23% | 4,385 |
| Sep 2, 2026 | 29.83 | 30.67 | 29.50 | 29.83 | 29.83 | -0.56% | 4,388 |
| Sep 1, 2026 | 30.17 | 30.33 | 29.17 | 30.00 | 30.00 | - | 3,157 |