Rubico Inc. (RUBI) NASDAQ

Currency In USD

RUBI Historical Return

If you invested $1000 in Rubico Inc. (RUBI) since IPO date, it would be worth $0 as of October 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $4.41, while $1000 invested 3 months ago would be worth $127.13. This corresponds to total returns of -100%, -99.56%, -87.29%, respectively, with annualized returns of -100%, -99.56%, -87.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RUBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 05, 2026	1.05	1.05	1.05	1.08	1.01	36,697
October 02, 2026	1.07	1.08	1.08	1.1	1.05	41,270
October 01, 2026	1.07	1.05	1.05	1.09	1.04	38,086
September 30, 2026	1.14	1.07	1.07	1.16	1.07	49,925
September 29, 2026	1.1	1.12	1.12	1.13	1.06	49,226
September 28, 2026	1.14	1.13	1.13	1.14	1.06	198,095
September 25, 2026	1.21	1.13	1.13	1.32	1.13	255,697
September 24, 2026	1.15	1.2	1.2	1.2	1.1	155,550
September 23, 2026	1.05	1.15	1.15	1.15	1.03	262,239
September 22, 2026	1.18	1.14	1.14	1.19	1.04	630,263
September 21, 2026	1.19	1.25	1.25	1.26	1.14	2.26M
September 18, 2026	1.35	1.14	1.14	1.35	1	427,536
September 17, 2026	1.37	1.43	1.43	2.16	1.13	2.85M
September 16, 2026	1.47	1.47	1.47	1.5	1.43	25,749
September 15, 2026	1.53	1.46	1.46	1.53	1.41	39,015
September 11, 2026	1.7	1.51	1.51	1.7	1.45	160,285
September 10, 2026	1.68	1.66	1.66	1.71	1.64	70,936
September 09, 2026	1.74	1.67	1.67	1.76	1.67	50,556
September 08, 2026	1.85	1.76	1.76	1.85	1.76	50,007
September 04, 2026	1.84	1.83	1.83	1.84	1.8	24,273
September 03, 2026	1.81	1.83	1.83	1.87	1.78	0
September 02, 2026	1.79	1.79	1.79	1.84	1.77	72,356
September 01, 2026	1.82	1.8	1.8	1.83	1.76	51,761
August 31, 2026	1.75	1.8	1.8	1.86	1.73	131,048
August 28, 2026	1.76	1.71	1.71	1.78	1.71	49,532
August 27, 2026	1.76	1.77	1.77	1.82	1.76	32,871
August 26, 2026	1.78	1.8	1.8	1.84	1.77	54,107
August 25, 2026	1.79	1.78	1.78	1.82	1.78	0
August 24, 2026	1.76	1.76	1.76	1.78	1.72	23,096
August 21, 2026	1.87	1.76	1.76	1.88	1.74	109,186
August 20, 2026	1.78	1.82	1.82	1.82	1.77	36,515
August 19, 2026	1.81	1.76	1.76	1.85	1.74	0
August 18, 2026	1.82	1.88	1.88	2.02	1.82	0
August 17, 2026	1.85	1.83	1.83	1.9	1.79	88,762
August 14, 2026	1.94	1.87	1.87	1.95	1.86	106,045
August 13, 2026	1.99	1.96	1.96	2.01	1.9	0
August 12, 2026	1.99	1.99	1.99	2.27	1.65	0
August 11, 2026	2.27	2.23	2.23	2.29	2.17	72,858
August 10, 2026	2.25	2.23	2.23	2.26	2.15	87,506
August 07, 2026	2.25	2.25	2.25	2.38	2.19	0
August 06, 2026	2.35	2.34	2.34	2.45	2.26	95,765
August 05, 2026	2.29	2.39	2.39	2.46	2.27	173,849
August 04, 2026	2.15	2.32	2.32	2.38	2.14	381,116
August 03, 2026	2.48	2.34	2.34	2.71	2.14	5.49M
July 31, 2026	2.24	2.23	2.23	2.31	2.08	2.31M
July 30, 2026	2.17	2.27	2.27	2.32	2.15	125,130
July 29, 2026	2.13	2.17	2.17	2.22	2.13	124,864
July 28, 2026	2.07	2.16	2.16	2.27	2.07	324,449
July 27, 2026	2.19	2.11	2.11	2.23	2.01	196,170
July 23, 2026	2.27	2.36	2.36	2.6	2.21	359,181
July 22, 2026	2.42	2.37	2.37	2.47	2.27	144,349
July 21, 2026	2.35	2.44	2.44	2.56	2.35	220,956
July 20, 2026	2.19	2.54	2.54	2.85	2.17	774,217
July 17, 2026	2.86	2.62	2.62	2.86	2.45	1.13M
July 16, 2026	6.36	3.49	3.49	6.69	3.04	25.95M
July 15, 2026	3.94	3.72	3.72	4.2	3.6	1.07M
July 14, 2026	4.41	4.28	4.28	4.49	4.28	13,097
July 13, 2026	4.71	4.55	4.55	4.75	4.45	19,844
July 10, 2026	4.63	4.75	4.75	4.76	4.59	8,830
July 09, 2026	4.51	4.63	4.63	4.73	4.43	25,554