Rubico Inc. - Common Stock (RUBI)

2.0600
+0.1800 (9.57%)
NASDAQ · Last Trade: Nov 3rd, 8:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.892.131.892.0699,6512.06
11/02/20262.032.041.851.88171,9371.88
10/30/20262.702.851.922.03159,1382.03
10/29/20260.110.120.100.111,812,0032.76
10/28/20260.120.130.100.113,980,7642.77
10/27/20260.150.150.140.151,153,5073.79
10/26/20260.160.160.150.151,951,9193.87
10/23/20260.160.180.160.173,184,8694.25
10/22/20260.180.180.150.162,344,1784.10
10/21/20260.170.190.150.184,403,8964.47
10/20/20260.170.180.160.1811,405,0604.45
10/19/20260.250.250.190.2170,493,1995.34
10/16/20260.410.460.300.3967,848,4079.78
10/15/20260.320.340.310.32194,0198.03
10/14/20260.370.370.310.32222,7757.91
10/13/20260.410.410.330.38502,2029.47
10/12/20260.470.470.410.42491,65310.40
10/09/20260.590.590.440.50451,24312.50
10/08/20260.580.600.560.58352,07214.63
10/07/20260.600.640.580.62700,27415.40
10/06/20260.760.790.580.6530,084,73316.35
10/05/20261.051.081.011.0538,56417.50
10/02/20261.071.091.051.0851,59518.00
10/01/20261.071.091.041.0547,38717.50
9/30/20261.141.161.071.0762,62417.83
9/29/20261.101.131.061.1249,98618.67
9/28/20261.141.141.061.13229,20018.83
9/25/20261.201.321.101.13261,67118.83
9/24/20261.151.201.101.20161,02520.00
9/23/20261.061.151.041.15275,95519.17
9/22/20261.181.191.031.14638,50219.00
9/21/20261.191.261.141.252,575,02320.83
9/18/20261.351.351.001.14439,73419.00
9/17/20261.431.431.131.432,932,66423.83
9/16/20261.471.501.431.4728,17124.50
9/15/20261.531.531.411.4639,08324.33
9/14/20261.511.561.511.5467,55525.67
9/11/20261.701.701.451.51170,66425.17
9/10/20261.681.711.641.6672,65027.67
9/09/20261.761.761.671.6777,56627.83
9/08/20261.851.851.751.7651,82329.33
9/04/20261.841.841.801.8226,25630.42
9/03/20261.811.871.781.8373,08530.50
9/02/20261.791.841.771.7972,55129.83
9/01/20261.811.821.751.8052,59330.00
8/31/20261.751.861.731.80131,20630.00
8/28/20261.761.781.711.7155,60728.50
8/27/20261.761.821.761.7733,71329.50
8/26/20261.781.841.771.8057,34630.00
8/25/20261.791.821.721.7851,90929.67
8/24/20261.761.781.721.7624,30329.33
8/21/20261.871.881.741.76113,27029.33
8/20/20261.781.821.771.8237,92930.33
8/19/20261.811.851.741.76169,78429.33
8/18/20261.822.021.751.8895,60131.33
8/17/20261.851.901.791.8392,05230.58
8/14/20261.941.951.861.87109,54731.17
8/13/20262.012.011.901.96102,24932.67
8/12/20262.252.271.631.99512,12333.17
8/11/20262.252.292.162.2775,11937.83
8/10/20262.252.252.152.2389,74037.17
8/07/20262.352.402.192.25107,48437.50
8/06/20262.352.452.262.3496,59739.00
8/05/20262.292.462.272.39183,79239.83
8/04/20262.152.382.142.32395,28138.67