Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
0.7086
-0.0606 (-7.88%)
May 22, 2026, 1:25 PM EDT - Market open
Rubico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.77 | 0.77 | 0.70 | 0.71 | - | -7.36% | 363,505 |
| May 21, 2026 | 0.80 | 0.81 | 0.71 | 0.77 | 0.77 | -4.66% | 956,788 |
| May 20, 2026 | 0.92 | 1.10 | 0.77 | 0.81 | 0.81 | -41.11% | 6,508,906 |
| May 19, 2026 | 3.51 | 3.52 | 1.35 | 1.37 | 1.37 | -20.81% | 49,220,648 |
| May 18, 2026 | 1.87 | 1.88 | 1.65 | 1.73 | 1.73 | -6.49% | 91,564 |
| 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 |
| Apr 8, 2026 | 4.51 | 4.51 | 3.77 | 4.03 | 4.03 | -12.75% | 116,051 |
| 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 |