Rubico Inc. - Common Stock (RUBI)
2.3900
+0.0700 (3.02%)
NASDAQ· Last Trade: Aug 5th, 10:45 AM EDT
Historical Prices For Rubico Inc. - Common Stock (RUBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 2.15 | 2.38 | 2.14 | 2.32 | 395,281 | 2.32 |
| 8/03/2026 | 2.48 | 2.71 | 2.14 | 2.34 | 5,508,812 | 2.34 |
| 7/31/2026 | 2.24 | 2.31 | 2.08 | 2.23 | 2,497,546 | 2.23 |
| 7/30/2026 | 2.17 | 2.32 | 2.15 | 2.27 | 126,185 | 2.27 |
| 7/29/2026 | 2.13 | 2.22 | 2.13 | 2.17 | 128,581 | 2.17 |
| 7/28/2026 | 2.07 | 2.27 | 2.07 | 2.16 | 330,154 | 2.16 |
| 7/27/2026 | 2.19 | 2.23 | 2.01 | 2.11 | 199,921 | 2.11 |
| 7/24/2026 | 2.44 | 2.81 | 2.10 | 2.22 | 1,478,480 | 2.22 |
| 7/23/2026 | 2.27 | 2.60 | 2.21 | 2.36 | 364,060 | 2.36 |
| 7/22/2026 | 2.42 | 2.47 | 2.27 | 2.37 | 144,682 | 2.37 |
| 7/21/2026 | 2.35 | 2.56 | 2.35 | 2.44 | 226,904 | 2.44 |
| 7/20/2026 | 2.19 | 2.85 | 2.17 | 2.54 | 780,380 | 2.54 |
| 7/17/2026 | 2.86 | 2.86 | 2.45 | 2.62 | 1,142,588 | 2.62 |
| 7/16/2026 | 6.36 | 6.69 | 3.04 | 3.49 | 26,040,368 | 3.49 |
| 7/15/2026 | 3.94 | 4.20 | 3.60 | 3.72 | 1,085,912 | 3.72 |
| 7/14/2026 | 4.41 | 4.49 | 4.28 | 4.28 | 13,687 | 4.28 |
| 7/13/2026 | 4.71 | 4.75 | 4.45 | 4.55 | 19,946 | 4.55 |
| 7/10/2026 | 4.63 | 4.75 | 4.59 | 4.75 | 9,194 | 4.75 |
| 7/09/2026 | 4.51 | 4.73 | 4.43 | 4.63 | 28,112 | 4.63 |
| 7/08/2026 | 4.68 | 4.68 | 4.28 | 4.56 | 17,233 | 4.56 |
| 7/07/2026 | 4.99 | 5.10 | 4.54 | 4.73 | 23,809 | 4.73 |
| 7/06/2026 | 5.16 | 5.25 | 4.86 | 5.05 | 22,172 | 5.05 |
| 7/02/2026 | 5.53 | 5.70 | 4.95 | 5.10 | 41,318 | 5.10 |
| 7/01/2026 | 5.24 | 5.70 | 4.75 | 5.63 | 71,654 | 5.63 |
| 6/30/2026 | 5.72 | 6.03 | 5.42 | 5.43 | 64,956 | 5.43 |
| 6/29/2026 | 5.98 | 6.22 | 5.50 | 5.81 | 129,416 | 5.81 |
| 6/26/2026 | 5.84 | 6.66 | 5.22 | 6.65 | 265,896 | 6.65 |
| 6/25/2026 | 0.25 | 0.27 | 0.21 | 0.24 | 3,719,497 | 5.97 |
| 6/24/2026 | 0.31 | 0.32 | 0.28 | 0.30 | 3,484,293 | 7.57 |
| 6/23/2026 | 0.38 | 0.40 | 0.36 | 0.39 | 2,926,431 | 9.78 |
| 6/22/2026 | 0.42 | 0.42 | 0.39 | 0.41 | 1,941,977 | 10.24 |
| 6/18/2026 | 0.41 | 0.45 | 0.40 | 0.42 | 3,740,453 | 10.63 |
| 6/17/2026 | 0.39 | 0.64 | 0.38 | 0.50 | 70,838,370 | 12.50 |
| 6/16/2026 | 0.43 | 0.44 | 0.38 | 0.42 | 5,362,425 | 10.55 |
| 6/15/2026 | 0.52 | 0.52 | 0.42 | 0.48 | 26,089,954 | 11.93 |
| 6/12/2026 | 0.70 | 0.70 | 0.47 | 0.47 | 265,736,407 | 11.69 |
| 6/11/2026 | 0.50 | 0.62 | 0.48 | 0.62 | 165,054,148 | 15.51 |
| 6/10/2026 | 0.47 | 0.52 | 0.45 | 0.47 | 2,237,356 | 11.75 |
| 6/09/2026 | 0.50 | 0.50 | 0.45 | 0.49 | 1,013,218 | 12.15 |
| 6/08/2026 | 0.50 | 0.52 | 0.46 | 0.52 | 1,313,889 | 12.89 |
| 6/05/2026 | 0.50 | 0.56 | 0.50 | 0.53 | 878,681 | 13.13 |
| 6/04/2026 | 0.50 | 0.61 | 0.50 | 0.54 | 2,833,447 | 13.50 |
| 6/03/2026 | 0.61 | 0.68 | 0.50 | 0.60 | 40,224,667 | 15.00 |
| 6/02/2026 | 0.61 | 0.60 | 0.55 | 0.55 | 11,101,210 | 13.75 |
| 6/01/2026 | 0.60 | 0.63 | 0.59 | 0.60 | 808,077 | 14.99 |
| 5/29/2026 | 0.61 | 0.61 | 0.58 | 0.59 | 1,039,615 | 14.82 |
| 5/28/2026 | 0.65 | 0.65 | 0.60 | 0.61 | 348,419 | 15.25 |
| 5/27/2026 | 0.67 | 0.67 | 0.63 | 0.65 | 402,301 | 16.25 |
| 5/26/2026 | 0.73 | 0.73 | 0.67 | 0.70 | 523,599 | 17.55 |
| 5/22/2026 | 0.77 | 0.77 | 0.69 | 0.71 | 813,343 | 17.70 |
| 5/21/2026 | 0.80 | 0.81 | 0.71 | 0.77 | 993,292 | 19.23 |
| 5/20/2026 | 0.92 | 1.10 | 0.77 | 0.81 | 6,646,116 | 20.17 |
| 5/19/2026 | 3.51 | 3.52 | 1.35 | 1.37 | 50,498,717 | 34.25 |
| 5/18/2026 | 1.87 | 1.88 | 1.65 | 1.73 | 109,478 | 43.25 |
| 5/15/2026 | 1.92 | 1.95 | 1.78 | 1.85 | 96,647 | 46.25 |
| 5/14/2026 | 2.10 | 2.10 | 1.81 | 1.93 | 238,059 | 48.25 |
| 5/13/2026 | 1.91 | 2.12 | 1.91 | 2.06 | 97,300 | 51.50 |
| 5/12/2026 | 2.27 | 2.29 | 1.81 | 1.88 | 156,254 | 47.00 |
| 5/11/2026 | 2.75 | 2.83 | 2.27 | 2.29 | 142,190 | 57.25 |
| 5/08/2026 | 3.03 | 3.03 | 2.81 | 2.83 | 47,465 | 70.75 |
| 5/07/2026 | 3.08 | 3.25 | 2.98 | 2.99 | 23,372 | 74.75 |
| 5/06/2026 | 3.37 | 3.37 | 3.15 | 3.16 | 15,974 | 79.00 |
| 5/05/2026 | 3.53 | 3.55 | 3.27 | 3.31 | 21,776 | 82.75 |