Rubico Inc. - Common Stock (RUBI)
3.1600
-0.1500 (-4.53%)
NASDAQ · Last Trade: May 6th, 4:38 PM EDT
Historical Prices For Rubico Inc. - Common Stock (RUBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 0.68 | 0.68 | 0.61 | 0.63 | 405,952 | 6.28 |
| 3/19/2026 | 0.64 | 0.66 | 0.58 | 0.66 | 1,083,809 | 6.63 |
| 3/18/2026 | 0.64 | 0.69 | 0.62 | 0.65 | 1,206,450 | 6.47 |
| 3/17/2026 | 0.66 | 0.66 | 0.61 | 0.65 | 677,539 | 6.50 |
| 3/16/2026 | 0.73 | 0.75 | 0.63 | 0.66 | 995,376 | 6.65 |
| 3/13/2026 | 0.81 | 0.81 | 0.70 | 0.73 | 1,042,816 | 7.33 |
| 3/12/2026 | 0.87 | 0.91 | 0.80 | 0.83 | 1,287,557 | 8.31 |
| 3/11/2026 | 0.87 | 0.88 | 0.84 | 0.85 | 607,171 | 8.52 |
| 3/10/2026 | 0.89 | 0.94 | 0.85 | 0.85 | 1,514,379 | 8.51 |
| 3/09/2026 | 0.96 | 0.97 | 0.90 | 0.90 | 1,692,977 | 9.03 |
| 3/06/2026 | 1.05 | 1.07 | 0.92 | 0.95 | 3,814,116 | 9.55 |
| 3/05/2026 | 0.93 | 1.06 | 0.90 | 1.01 | 3,102,581 | 10.10 |
| 3/04/2026 | 0.95 | 1.05 | 0.86 | 0.95 | 5,364,094 | 9.53 |
| 3/03/2026 | 1.40 | 1.40 | 1.07 | 1.24 | 55,045,409 | 12.40 |
| 3/02/2026 | 1.29 | 1.32 | 0.94 | 1.01 | 13,434,839 | 10.10 |
| 2/27/2026 | 1.03 | 1.04 | 0.81 | 0.84 | 860,733 | 8.42 |
| 2/26/2026 | 1.12 | 1.14 | 1.05 | 1.06 | 634,429 | 10.60 |
| 2/25/2026 | 1.15 | 1.17 | 1.11 | 1.17 | 467,826 | 11.70 |
| 2/24/2026 | 1.22 | 1.22 | 1.11 | 1.17 | 507,112 | 11.70 |
| 2/23/2026 | 1.23 | 1.30 | 1.12 | 1.23 | 1,412,207 | 12.30 |
| 2/20/2026 | 1.42 | 1.45 | 1.27 | 1.32 | 3,547,016 | 13.20 |
| 2/19/2026 | 4.14 | 4.37 | 1.74 | 1.79 | 91,343,443 | 17.90 |
| 2/18/2026 | 2.43 | 2.43 | 2.23 | 2.24 | 91,707 | 22.40 |
| 2/17/2026 | 2.44 | 2.56 | 2.29 | 2.34 | 38,829 | 23.40 |
| 2/13/2026 | 2.47 | 2.79 | 2.40 | 2.46 | 179,516 | 24.60 |
| 2/12/2026 | 4.07 | 5.98 | 2.42 | 2.62 | 456,807 | 26.20 |
| 2/11/2026 | 0.57 | 0.59 | 0.51 | 0.52 | 326,231 | 40.63 |
| 2/10/2026 | 0.56 | 0.61 | 0.54 | 0.57 | 224,258 | 44.47 |
| 2/09/2026 | 0.60 | 0.63 | 0.58 | 0.59 | 75,713 | 46.25 |
| 2/06/2026 | 0.55 | 0.61 | 0.54 | 0.58 | 160,302 | 45.31 |