Rubico Inc. (RUBI) NASDAQ

1.75

+0.02(+1.16%)

Updated at May 19 01:19PM

Currency In USD

RUBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 18, 2026	1.87	1.73	1.73	1.88	1.65	108,116
May 15, 2026	1.92	1.85	1.85	1.95	1.78	84,329
May 14, 2026	2.1	1.93	1.93	2.1	1.81	235,185
May 13, 2026	1.91	2.06	2.06	2.12	1.91	94,294
May 12, 2026	2.27	1.88	1.88	2.29	1.81	150,498
May 11, 2026	2.75	2.29	2.29	2.83	2.27	135,001
May 08, 2026	3.03	2.83	2.83	3.03	2.81	33,916
May 07, 2026	3.08	2.99	2.99	3.25	2.98	23,315
May 06, 2026	3.37	3.16	3.16	3.37	3.15	15,840
May 05, 2026	3.53	3.31	3.31	3.55	3.27	21,213
May 04, 2026	3.54	3.54	3.54	3.63	3.52	15,291
May 01, 2026	3.57	3.51	3.51	3.6	3.51	12,025
April 30, 2026	3.52	3.57	3.57	3.65	3.46	23,807
April 29, 2026	3.49	3.62	3.62	3.65	3.37	26,393
April 28, 2026	3.25	3.6	3.6	3.63	3.25	33,149
April 27, 2026	3.42	3.54	3.54	3.59	3.31	37,578
April 24, 2026	3.17	3.4	3.4	3.44	3.13	38,225
April 23, 2026	3.2	3.19	3.19	3.21	2.95	41,362
April 22, 2026	3.21	3.19	3.19	3.21	3	56,553
April 21, 2026	3.86	3.13	3.13	3.86	2.68	299,063
April 20, 2026	3.57	3.86	3.86	3.93	3.4	110,747
April 17, 2026	3.45	3.52	3.52	3.7	3.43	143,313
April 16, 2026	3.82	3.43	3.43	3.89	3.39	133,464
April 15, 2026	3.6	3.83	3.83	3.95	3.4	81,583
April 14, 2026	3.66	3.66	3.66	3.78	3.6	44,774
April 13, 2026	3.84	3.72	3.72	3.9	3.69	45,857
April 10, 2026	3.78	3.88	3.88	4.09	3.78	180,738
April 09, 2026	4.08	3.91	3.91	4.22	3.38	202,166
April 08, 2026	0.45	0.4	0.4	0.45	0.38	1.1M
April 07, 2026	4.59	4.62	4.62	4.78	4.3	182,294
April 06, 2026	0.54	0.58	0.58	0.61	0.51	1.05M
April 02, 2026	0.47	0.53	0.53	0.6	0.47	2.95M
April 01, 2026	0.49	0.47	0.47	0.49	0.46	376,464
March 31, 2026	0.52	0.48	0.48	0.52	0.46	418,481
March 30, 2026	0.57	0.51	0.51	0.57	0.5	345,935
March 27, 2026	0.57	0.56	0.56	0.58	0.52	487,114
March 26, 2026	0.61	0.59	0.59	0.61	0.56	407,288
March 25, 2026	0.66	0.6	0.6	0.66	0.58	393,705
March 24, 2026	0.63	0.67	0.67	0.68	0.61	645,570
March 23, 2026	0.63	0.63	0.63	0.63	0.57	514,216
March 20, 2026	0.68	0.63	0.63	0.68	0.61	383,661
March 19, 2026	0.64	0.66	0.66	0.66	0.58	1.07M
March 18, 2026	0.64	0.65	0.65	0.69	0.62	878,345
March 17, 2026	0.66	0.65	0.65	0.66	0.62	621,492
March 16, 2026	0.73	0.66	0.66	0.75	0.63	928,536
March 13, 2026	0.81	0.73	0.73	0.81	0.7	1.01M
March 12, 2026	0.87	0.83	0.83	0.91	0.8	1.24M
March 11, 2026	0.87	0.85	0.85	0.88	0.84	579,954
March 10, 2026	0.89	0.85	0.85	0.94	0.85	1.47M
March 09, 2026	0.96	0.9	0.9	0.97	0.9	1.53M
March 06, 2026	1.05	0.95	0.95	1.07	0.92	3.81M
March 05, 2026	0.93	1.01	1.01	1.06	0.9	3.17M
March 04, 2026	0.95	0.95	0.95	1.05	0.86	5.3M
March 03, 2026	1.39	1.24	1.24	1.4	1.07	54.32M
March 02, 2026	1.29	1.01	1.01	1.32	0.94	17.71M
February 27, 2026	1.03	0.84	0.84	1.04	0.81	860,732
February 26, 2026	1.12	1.06	1.06	1.14	1.05	655,634
February 25, 2026	1.15	1.17	1.17	1.17	1.11	477,400
February 24, 2026	1.22	1.17	1.17	1.22	1.11	524,000
February 23, 2026	1.23	1.23	1.23	1.3	1.12	1.43M