Rubico Inc. Common Stock (RUBI) Historical Stock Data

2.14 ↓0.38 (-15.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RUBI is down -6.64% a day on average. There have been 8 days where Rubico Inc. Common Stock closed green and 22 days where RUBI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	2.49	2.14	↓$0.35 (-14.05%)	2.10	2.51	791.82K
2025-12-09	2.42	2.52	↑$0.10 (4.13%)	2.41	2.63	578.32K
2025-12-08	2.68	2.60	↓$0.07 (-2.80%)	2.52	2.76	4.10M
2025-12-05	2.95	2.65	↓$0.30 (-10.17%)	2.52	3.00	1.11M
2025-12-04	2.92	2.84	↓$0.08 (-2.74%)	2.65	2.96	1.04M
2025-12-03	3.00	3.06	↑$0.06 (2.00%)	2.82	3.35	1.64M
2025-12-02	4.18	2.79	↓$1.39 (-33.25%)	2.77	4.34	1.48M
2025-12-01	4.10	4.13	↑$0.03 (0.73%)	3.80	4.29	699.58K
2025-11-28	0.16	0.16	↓$0.00 (-0.25%)	0.15	0.18	51.81M
2025-11-26	0.21	0.22	↑$0.00 (1.74%)	0.20	0.23	44.47M
2025-11-25	0.24	0.24	↓$0.01 (-2.57%)	0.19	0.29	648.42M
2025-11-24	0.15	0.15	↑$0.00 (3.18%)	0.14	0.17	23.26M
2025-11-21	0.15	0.14	↓$0.01 (-4.40%)	0.13	0.15	17.48M
2025-11-20	0.16	0.15	↓$0.01 (-8.75%)	0.14	0.17	19.77M
2025-11-19	0.16	0.16	↓$0.00 (-2.91%)	0.16	0.17	11.28M
2025-11-18	0.17	0.17	↓$0.01 (-4.22%)	0.16	0.18	34.50M
2025-11-17	0.21	0.17	↓$0.04 (-19.13%)	0.17	0.21	19.08M
2025-11-14	0.22	0.21	↓$0.01 (-5.02%)	0.21	0.22	22.18M
2025-11-13	0.25	0.23	↓$0.01 (-5.14%)	0.23	0.28	211.77M
2025-11-12	0.20	0.20	↓$0.00 (-1.53%)	0.19	0.22	32.29M
2025-11-11	0.22	0.23	↑$0.01 (5.07%)	0.22	0.24	16.57M
2025-11-10	0.28	0.24	↓$0.03 (-12.60%)	0.23	0.28	30.69M
2025-11-07	0.30	0.31	↑$0.01 (4.12%)	0.27	0.35	317.32M
2025-11-06	0.26	0.23	↓$0.04 (-14.87%)	0.20	0.27	22.01M
2025-11-05	0.27	0.31	↑$0.03 (12.05%)	0.24	0.32	97.05M
2025-11-04	0.70	0.61	↓$0.09 (-13.00%)	0.54	1.92	41.03M
2025-11-03	0.86	0.69	↓$0.17 (-19.87%)	0.67	0.87	685.77K
2025-10-31	1.43	0.78	↓$0.65 (-45.43%)	0.70	1.43	2.56M
2025-10-30	1.55	1.44	↓$0.11 (-7.10%)	1.44	1.59	52.94K
2025-10-29	1.59	1.55	↓$0.04 (-2.52%)	1.45	1.84	178.35K