Rubico Inc. (RUBI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RUBI Historical Return
If you invested $1000 in Rubico Inc. (RUBI) since IPO date, it would be worth $0 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1.33, while $1000 invested 3 months ago would be worth $34.14. This corresponds to total returns of -100%, -99.87%, -96.59%, respectively, with annualized returns of -100%, -99.87%, -96.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RUBI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1.84 | 1.84 | 1.84 | 1.88 | 1.67 | 35,623 |
| November 06, 2026 | 1.75 | 1.79 | 1.79 | 1.84 | 1.62 | 42,283 |
| November 05, 2026 | 1.99 | 1.77 | 1.77 | 1.99 | 1.7 | 66,206 |
| November 04, 2026 | 2.05 | 2.02 | 2.02 | 2.05 | 1.9 | 63,332 |
| November 03, 2026 | 1.89 | 2.06 | 2.06 | 2.13 | 1.89 | 96,427 |
| November 02, 2026 | 2.03 | 1.88 | 1.88 | 2.04 | 1.85 | 93,410 |
| October 30, 2026 | 2.85 | 2.03 | 2.03 | 2.85 | 1.92 | 151,935 |
| October 29, 2026 | 2.78 | 2.76 | 2.76 | 2.94 | 2.55 | 73,303 |
| October 28, 2026 | 2.93 | 2.78 | 2.78 | 3.25 | 2.53 | 162,131 |
| October 27, 2026 | 3.7 | 3.79 | 3.79 | 3.86 | 3.5 | 47,329 |
| October 26, 2026 | 4.06 | 3.87 | 3.87 | 4.06 | 3.74 | 78,484 |
| October 23, 2026 | 4.08 | 4.25 | 4.25 | 4.48 | 4.01 | 127,396 |
| October 22, 2026 | 4.38 | 4.1 | 4.1 | 4.49 | 3.85 | 95,872 |
| October 21, 2026 | 4.17 | 4.47 | 4.47 | 4.71 | 3.78 | 178,552 |
| October 20, 2026 | 4.31 | 4.45 | 4.45 | 4.61 | 3.96 | 458,316 |
| October 19, 2026 | 6.28 | 5.35 | 5.35 | 17.52 | 4.84 | 2.83M |
| October 16, 2026 | 10.25 | 9.78 | 9.78 | 11.5 | 7.5 | 2.71M |
| October 15, 2026 | 8 | 8.03 | 8.03 | 8.48 | 7.82 | 7,761 |
| October 14, 2026 | 9.19 | 7.9 | 7.9 | 9.19 | 7.75 | 8,944 |
| October 13, 2026 | 10.25 | 9.47 | 9.47 | 10.34 | 8.34 | 20,225 |
| October 12, 2026 | 11.71 | 10.4 | 10.4 | 11.71 | 10.14 | 20,045 |
| October 09, 2026 | 14.64 | 12.5 | 12.5 | 14.64 | 11.06 | 18,050 |
| October 08, 2026 | 14.56 | 14.63 | 14.63 | 14.95 | 14.07 | 14,212 |
| October 07, 2026 | 15.01 | 15.41 | 15.41 | 16.01 | 14.53 | 28,196 |
| October 06, 2026 | 18.88 | 16.35 | 16.35 | 19.69 | 14.5 | 1.2M |
| October 05, 2026 | 17.5 | 17.5 | 17.5 | 18 | 16.85 | 2,196 |
| October 02, 2026 | 17.83 | 18 | 18 | 18.17 | 17.5 | 3,096 |
| October 01, 2026 | 17.83 | 17.5 | 17.5 | 18.17 | 17.33 | 2,994 |
| September 30, 2026 | 19 | 17.83 | 17.83 | 19.29 | 17.83 | 3,777 |
| September 29, 2026 | 18.33 | 18.67 | 18.67 | 18.83 | 17.67 | 3,010 |
| September 28, 2026 | 19 | 18.83 | 18.83 | 19 | 17.67 | 13,909 |
| September 25, 2026 | 20 | 18.83 | 18.83 | 22 | 18.3 | 15,700 |
| September 24, 2026 | 19.17 | 20 | 20 | 20 | 18.33 | 9,763 |
| September 23, 2026 | 17.67 | 19.17 | 19.17 | 19.17 | 17.34 | 16,706 |
| September 22, 2026 | 19.67 | 19 | 19 | 19.86 | 17.22 | 38,406 |
| September 21, 2026 | 19.83 | 20.83 | 20.83 | 21 | 19 | 159,029 |
| September 18, 2026 | 22.5 | 19 | 19 | 22.5 | 16.67 | 26,384 |
| September 17, 2026 | 23.83 | 23.83 | 23.83 | 36 | 18.83 | 176,053 |
| September 16, 2026 | 24.37 | 24.5 | 24.5 | 25 | 23.83 | 1,726 |
| September 15, 2026 | 25.5 | 24.33 | 24.33 | 25.5 | 23.5 | 2,350 |
| September 14, 2026 | 25.25 | 25.75 | 25.75 | 26 | 25.25 | 4,173 |
| September 11, 2026 | 28.25 | 25.25 | 25.25 | 28.25 | 24.17 | 10,240 |
| September 10, 2026 | 28 | 27.75 | 27.75 | 28.5 | 27.25 | 4,359 |
| September 09, 2026 | 29.25 | 27.75 | 27.75 | 29.25 | 27.75 | 4,684 |
| September 08, 2026 | 30.75 | 29.25 | 29.25 | 30.75 | 29.25 | 3,110 |
| September 04, 2026 | 30.75 | 30.5 | 30.5 | 30.75 | 30 | 1,575 |
| September 03, 2026 | 30.25 | 30.5 | 30.5 | 31.25 | 29.75 | 4,385 |
| September 02, 2026 | 29.75 | 29.75 | 29.75 | 30.75 | 29.5 | 4,389 |
| September 01, 2026 | 30.25 | 30 | 30 | 30.25 | 29.25 | 3,157 |
| August 31, 2026 | 29.25 | 30 | 30 | 31 | 28.75 | 7,881 |
| August 28, 2026 | 29.25 | 28.5 | 28.5 | 29.75 | 28.5 | 3,336 |
| August 27, 2026 | 29.25 | 29.5 | 29.5 | 30.25 | 29.25 | 2,032 |
| August 26, 2026 | 29.75 | 30 | 30 | 30.75 | 29.5 | 3,533 |
| August 25, 2026 | 29.75 | 29.75 | 29.75 | 30.25 | 28.75 | 3,115 |
| August 24, 2026 | 29.25 | 29.25 | 29.25 | 29.75 | 28.75 | 1,481 |
| August 21, 2026 | 31.25 | 29.25 | 29.25 | 31.25 | 29 | 6,796 |
| August 20, 2026 | 29.75 | 30.25 | 30.25 | 30.25 | 29.5 | 2,282 |
| August 19, 2026 | 30.25 | 29.25 | 29.25 | 30.75 | 29 | 10,249 |
| August 18, 2026 | 30.25 | 31.25 | 31.25 | 33.75 | 29.25 | 5,748 |
| August 17, 2026 | 30.75 | 30.5 | 30.5 | 31.75 | 29.75 | 5,524 |
AD
