Rubico Inc. (RUBI) NASDAQ

3.43

-0.405(-10.57%)

Updated at April 16 04:00PM

Currency In USD

RUBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 20, 2026	1.42	1.32	1.32	1.45	1.27	3.55M
February 19, 2026	4.14	1.79	1.79	4.37	1.74	91.54M
February 18, 2026	2.43	2.24	2.24	2.43	2.23	91,924
February 17, 2026	2.44	2.34	2.34	2.56	2.29	38,842
February 13, 2026	2.47	2.46	2.46	2.79	2.4	179,516
February 12, 2026	4.07	2.62	2.62	5.98	2.42	457,900
February 11, 2026	4.42	4.06	4.06	4.61	3.98	42,176
February 10, 2026	4.37	4.44	4.44	4.78	4.21	29,123
February 09, 2026	4.65	4.62	4.62	4.91	4.49	9,734
February 06, 2026	4.3	4.52	4.52	4.79	4.2	20,551
February 05, 2026	4.6	4.3	4.3	4.78	4.3	13,768
February 04, 2026	4.99	4.72	4.72	5.11	4.57	15,165
February 03, 2026	5.54	5.05	5.05	5.6	4.92	20,798
February 02, 2026	5.95	5.62	5.62	5.95	5.48	12,398
January 30, 2026	6.01	5.84	5.84	6.01	5.56	13,007
January 29, 2026	6.32	5.87	5.87	6.48	5.69	23,289
January 28, 2026	6.55	6.25	6.25	6.55	6.24	11,043
January 27, 2026	6.39	6.55	6.55	6.55	6.01	10,415
January 26, 2026	6.57	6.39	6.39	6.57	6.28	16,641
January 23, 2026	6.83	6.77	6.77	6.83	6.4	10,791
January 22, 2026	6.51	6.84	6.84	6.9	6.44	12,903
January 21, 2026	6.39	6.71	6.71	6.71	6.24	11,708