Rubico Inc. - Common Stock (RUBI)
0.4250
-0.0750 (-15.00%)
NASDAQ· Last Trade: Jun 21st, 2:04 AM EDT
Historical Prices For Rubico Inc. - Common Stock (RUBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 0.41 | 0.45 | 0.40 | 0.42 | 3,740,453 | 0.42 |
| 6/17/2026 | 0.39 | 0.64 | 0.38 | 0.50 | 70,838,370 | 0.50 |
| 6/16/2026 | 0.43 | 0.44 | 0.38 | 0.42 | 5,362,425 | 0.42 |
| 6/15/2026 | 0.52 | 0.52 | 0.42 | 0.48 | 26,089,954 | 0.48 |
| 6/12/2026 | 0.70 | 0.70 | 0.47 | 0.47 | 265,736,407 | 0.47 |
| 6/11/2026 | 0.50 | 0.62 | 0.48 | 0.62 | 165,054,148 | 0.62 |
| 6/10/2026 | 0.47 | 0.52 | 0.45 | 0.47 | 2,237,356 | 0.47 |
| 6/09/2026 | 0.50 | 0.50 | 0.45 | 0.49 | 1,013,218 | 0.49 |
| 6/08/2026 | 0.50 | 0.52 | 0.46 | 0.52 | 1,313,889 | 0.52 |
| 6/05/2026 | 0.50 | 0.56 | 0.50 | 0.53 | 878,681 | 0.53 |
| 6/04/2026 | 0.50 | 0.61 | 0.50 | 0.54 | 2,833,447 | 0.54 |
| 6/03/2026 | 0.61 | 0.68 | 0.50 | 0.60 | 40,224,667 | 0.60 |
| 6/02/2026 | 0.61 | 0.60 | 0.55 | 0.55 | 11,101,210 | 0.55 |
| 6/01/2026 | 0.60 | 0.63 | 0.59 | 0.60 | 808,077 | 0.60 |
| 5/29/2026 | 0.61 | 0.61 | 0.58 | 0.59 | 1,039,615 | 0.59 |
| 5/28/2026 | 0.65 | 0.65 | 0.60 | 0.61 | 348,419 | 0.61 |
| 5/27/2026 | 0.67 | 0.67 | 0.63 | 0.65 | 402,301 | 0.65 |
| 5/26/2026 | 0.73 | 0.73 | 0.67 | 0.70 | 523,599 | 0.70 |
| 5/22/2026 | 0.77 | 0.77 | 0.69 | 0.71 | 813,343 | 0.71 |
| 5/21/2026 | 0.80 | 0.81 | 0.71 | 0.77 | 993,292 | 0.77 |
| 5/20/2026 | 0.92 | 1.10 | 0.77 | 0.81 | 6,646,116 | 0.81 |
| 5/19/2026 | 3.51 | 3.52 | 1.35 | 1.37 | 50,498,717 | 1.37 |
| 5/18/2026 | 1.87 | 1.88 | 1.65 | 1.73 | 109,478 | 1.73 |
| 5/15/2026 | 1.92 | 1.95 | 1.78 | 1.85 | 96,647 | 1.85 |
| 5/14/2026 | 2.10 | 2.10 | 1.81 | 1.93 | 238,059 | 1.93 |
| 5/13/2026 | 1.91 | 2.12 | 1.91 | 2.06 | 97,300 | 2.06 |
| 5/12/2026 | 2.27 | 2.29 | 1.81 | 1.88 | 156,254 | 1.88 |
| 5/11/2026 | 2.75 | 2.83 | 2.27 | 2.29 | 142,190 | 2.29 |
| 5/08/2026 | 3.03 | 3.03 | 2.81 | 2.83 | 47,465 | 2.83 |
| 5/07/2026 | 3.08 | 3.25 | 2.98 | 2.99 | 23,372 | 2.99 |
| 5/06/2026 | 3.37 | 3.37 | 3.15 | 3.16 | 15,974 | 3.16 |
| 5/05/2026 | 3.53 | 3.55 | 3.27 | 3.31 | 21,776 | 3.31 |
| 5/04/2026 | 3.54 | 3.63 | 3.52 | 3.54 | 15,409 | 3.54 |
| 5/01/2026 | 3.57 | 3.60 | 3.51 | 3.51 | 12,856 | 3.51 |
| 4/30/2026 | 3.52 | 3.63 | 3.46 | 3.57 | 24,068 | 3.57 |
| 4/29/2026 | 3.49 | 3.65 | 3.37 | 3.62 | 28,452 | 3.62 |
| 4/28/2026 | 3.25 | 3.63 | 3.25 | 3.60 | 34,329 | 3.60 |
| 4/27/2026 | 3.42 | 3.59 | 3.31 | 3.54 | 37,986 | 3.54 |
| 4/24/2026 | 3.17 | 3.44 | 3.13 | 3.40 | 40,365 | 3.40 |
| 4/23/2026 | 3.20 | 3.21 | 2.95 | 3.19 | 42,141 | 3.19 |
| 4/22/2026 | 3.21 | 3.21 | 3.00 | 3.19 | 56,795 | 3.19 |
| 4/21/2026 | 3.86 | 3.86 | 2.68 | 3.13 | 305,409 | 3.13 |
| 4/20/2026 | 3.57 | 3.93 | 3.40 | 3.86 | 112,361 | 3.86 |
| 4/17/2026 | 3.45 | 3.70 | 3.43 | 3.52 | 145,978 | 3.52 |
| 4/16/2026 | 3.82 | 3.89 | 3.39 | 3.42 | 134,336 | 3.42 |
| 4/15/2026 | 3.60 | 3.95 | 3.40 | 3.83 | 84,515 | 3.83 |
| 4/14/2026 | 3.66 | 3.78 | 3.60 | 3.66 | 45,211 | 3.66 |
| 4/13/2026 | 3.84 | 3.90 | 3.69 | 3.72 | 49,090 | 3.72 |
| 4/10/2026 | 3.78 | 4.09 | 3.78 | 3.88 | 186,271 | 3.88 |
| 4/09/2026 | 4.08 | 4.22 | 3.38 | 3.91 | 203,580 | 3.91 |
| 4/08/2026 | 0.45 | 0.45 | 0.38 | 0.40 | 1,135,278 | 4.03 |
| 4/07/2026 | 0.46 | 0.48 | 0.43 | 0.46 | 1,789,092 | 4.62 |
| 4/06/2026 | 0.54 | 0.61 | 0.51 | 0.58 | 1,065,480 | 5.82 |
| 4/02/2026 | 0.47 | 0.60 | 0.47 | 0.53 | 3,119,080 | 5.30 |
| 4/01/2026 | 0.48 | 0.49 | 0.46 | 0.47 | 399,906 | 4.72 |
| 3/31/2026 | 0.52 | 0.52 | 0.46 | 0.48 | 453,803 | 4.79 |
| 3/30/2026 | 0.57 | 0.57 | 0.50 | 0.51 | 352,558 | 5.06 |
| 3/27/2026 | 0.57 | 0.58 | 0.52 | 0.56 | 508,737 | 5.58 |
| 3/26/2026 | 0.61 | 0.61 | 0.56 | 0.59 | 428,383 | 5.86 |
| 3/25/2026 | 0.66 | 0.66 | 0.58 | 0.60 | 406,352 | 6.00 |
| 3/24/2026 | 0.63 | 0.68 | 0.61 | 0.67 | 653,974 | 6.69 |
| 3/23/2026 | 0.63 | 0.63 | 0.57 | 0.63 | 540,324 | 6.28 |