Rubico Inc. - Common Stock (RUBI)

Last Price0.6055

Change-0.0423 (-6.53%)

NASDAQ · Last Trade: Feb 4th, 11:13 PM EST

Historical Prices For Rubico Inc. - Common Stock (RUBI)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	0.64	0.66	0.59	0.61	116,227	0.61
2/03/2026	0.71	0.72	0.63	0.65	162,053	0.65
2/02/2026	0.76	0.76	0.70	0.72	96,704	0.72
1/30/2026	0.77	0.77	0.71	0.75	101,461	0.75
1/29/2026	0.81	0.83	0.73	0.75	180,364	0.75
1/28/2026	0.84	0.84	0.80	0.80	76,760	0.80
1/27/2026	0.82	0.84	0.77	0.84	80,648	0.84
1/26/2026	0.84	0.84	0.81	0.82	123,866	0.82
1/23/2026	0.88	0.88	0.82	0.87	84,177	0.87
1/22/2026	0.83	0.89	0.82	0.88	100,629	0.88
1/21/2026	0.82	0.86	0.80	0.86	90,437	0.86
1/20/2026	0.83	0.83	0.78	0.83	162,461	0.83
1/16/2026	0.89	0.90	0.82	0.82	189,282	0.82
1/15/2026	0.91	0.91	0.85	0.90	131,659	0.90
1/14/2026	0.81	0.93	0.81	0.92	235,980	0.92
1/13/2026	0.85	0.86	0.80	0.83	224,021	0.83
1/12/2026	0.80	0.86	0.78	0.86	370,214	0.86
1/09/2026	0.82	0.85	0.77	0.84	1,157,377	0.84
1/08/2026	0.93	0.99	0.91	0.93	342,333	0.93
1/07/2026	1.04	1.06	0.91	0.96	811,594	0.96
1/06/2026	0.99	1.06	0.95	1.05	498,811	1.05
1/05/2026	0.94	1.02	0.94	0.99	798,365	0.99
1/02/2026	1.40	1.41	0.89	1.00	9,087,557	1.00
12/31/2025	1.10	1.11	1.03	1.07	3,338,001	1.07
12/30/2025	1.16	1.18	1.01	1.09	386,392	1.09
12/29/2025	1.19	1.26	1.14	1.17	315,274	1.17
12/26/2025	1.27	1.28	1.19	1.22	244,585	1.22
12/24/2025	1.26	1.34	1.23	1.27	247,007	1.27
12/23/2025	1.37	1.41	1.15	1.27	382,547	1.27
12/22/2025	1.39	1.52	1.35	1.40	228,043	1.40
12/19/2025	1.46	1.49	1.34	1.38	232,011	1.38
12/18/2025	1.43	1.58	1.39	1.44	292,334	1.44
12/17/2025	1.43	1.51	1.38	1.42	274,788	1.42
12/16/2025	1.44	1.46	1.32	1.44	462,579	1.44
12/15/2025	1.61	1.63	1.43	1.48	414,487	1.48
12/12/2025	1.69	1.80	1.60	1.65	531,516	1.65
12/11/2025	1.97	2.03	1.75	1.80	912,522	1.80
12/10/2025	2.49	2.51	2.10	2.14	804,676	2.14
12/09/2025	2.42	2.63	2.41	2.52	584,504	2.52
12/08/2025	2.70	2.76	2.52	2.60	4,163,181	2.60
12/05/2025	2.95	3.00	2.52	2.65	1,335,597	2.65
12/04/2025	2.92	2.96	2.65	2.84	1,053,751	2.84
12/03/2025	3.00	3.35	2.82	3.06	1,649,720	3.06
12/02/2025	4.18	4.34	2.77	2.79	1,459,327	2.79
12/01/2025	0.14	0.14	0.13	0.14	21,703,956	4.14
11/28/2025	0.16	0.18	0.15	0.16	51,805,801	4.79
11/26/2025	0.21	0.23	0.20	0.22	46,531,439	6.49
11/25/2025	0.24	0.29	0.19	0.24	646,331,912	7.07
11/24/2025	0.15	0.17	0.14	0.15	23,921,706	4.58
11/21/2025	0.15	0.15	0.13	0.14	18,619,388	4.30
11/20/2025	0.16	0.17	0.14	0.15	20,142,221	4.38
11/19/2025	0.16	0.17	0.16	0.16	12,750,686	4.80
11/18/2025	0.17	0.18	0.16	0.17	35,285,810	4.97
11/17/2025	0.21	0.21	0.17	0.17	27,716,955	5.19
11/14/2025	0.22	0.22	0.20	0.21	23,190,435	6.18
11/13/2025	0.25	0.28	0.23	0.23	213,350,999	6.98
11/12/2025	0.20	0.22	0.19	0.20	39,827,631	6.00
11/11/2025	0.23	0.24	0.22	0.23	17,401,184	6.97
11/10/2025	0.28	0.28	0.23	0.24	31,527,377	7.26
11/07/2025	0.30	0.35	0.27	0.31	326,783,375	9.41
11/06/2025	0.27	0.27	0.20	0.23	42,835,664	6.75
11/05/2025	0.27	0.32	0.24	0.31	98,592,333	9.18