Rubico Inc. RUBI
NASDAQ · United States · Transportation
$1.08-0.00 (-0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.08 | +2.86% | $1.07 | $1.09 | $1.05 | 41.27K |
| 2026-10-01 | $1.05 | -1.87% | $1.07 | $1.09 | $1.04 | 44.70K |
| 2026-09-30 | $1.07 | -4.46% | $1.14 | $1.16 | $1.07 | 57.10K |
| 2026-09-29 | $1.12 | -0.88% | $1.10 | $1.13 | $1.06 | 49.80K |
| 2026-09-28 | $1.13 | 0.00% | $1.14 | $1.14 | $1.06 | 231.80K |
| 2026-09-25 | $1.13 | -5.83% | $1.20 | $1.32 | $1.10 | 256.50K |
| 2026-09-24 | $1.20 | +4.35% | $1.15 | $1.20 | $1.10 | 157.50K |
| 2026-09-23 | $1.15 | +0.88% | $1.06 | $1.15 | $1.04 | 275.00K |
| 2026-09-22 | $1.14 | -8.80% | $1.18 | $1.19 | $1.03 | 637.20K |
| 2026-09-21 | $1.25 | +9.65% | $1.19 | $1.26 | $1.14 | 2.65M |
| 2026-09-18 | $1.14 | -20.28% | $1.35 | $1.35 | $1.00 | 435.10K |
| 2026-09-17 | $1.43 | -2.72% | $1.43 | $2.16 | $1.13 | 2.93M |
| 2026-09-16 | $1.47 | +0.68% | $1.47 | $1.50 | $1.43 | 27.30K |
| 2026-09-15 | $1.46 | -5.19% | $1.53 | $1.53 | $1.41 | 39.00K |
| 2026-09-14 | $1.54 | +1.99% | $1.51 | $1.56 | $1.51 | 66.10K |
| 2026-09-11 | $1.51 | -9.04% | $1.70 | $1.70 | $1.45 | 167.80K |
| 2026-09-10 | $1.66 | -0.60% | $1.68 | $1.71 | $1.64 | 71.50K |
| 2026-09-09 | $1.67 | -5.11% | $1.76 | $1.76 | $1.67 | 76.50K |
| 2026-09-08 | $1.76 | -3.56% | $1.85 | $1.85 | $1.75 | 50.40K |
| 2026-09-04 | $1.83 | -0.27% | $1.84 | $1.84 | $1.80 | 26.20K |
| 2026-09-03 | $1.83 | +2.23% | $1.81 | $1.87 | $1.78 | 71.90K |
| 2026-09-02 | $1.79 | -0.56% | $1.79 | $1.84 | $1.77 | 72.50K |
| 2026-09-01 | $1.80 | 0.00% | $1.81 | $1.82 | $1.75 | 52.00K |
| 2026-08-31 | $1.80 | +5.26% | $1.75 | $1.86 | $1.73 | 131.20K |
| 2026-08-28 | $1.71 | -3.39% | $1.76 | $1.78 | $1.71 | 55.40K |
| 2026-08-27 | $1.77 | -1.67% | $1.76 | $1.82 | $1.76 | 33.60K |
| 2026-08-26 | $1.80 | +1.12% | $1.78 | $1.84 | $1.77 | 56.60K |
| 2026-08-25 | $1.78 | +1.14% | $1.79 | $1.82 | $1.72 | 51.70K |
| 2026-08-24 | $1.76 | 0.00% | $1.76 | $1.78 | $1.72 | 24.10K |
| 2026-08-21 | $1.76 | -3.30% | $1.87 | $1.88 | $1.74 | 111.70K |
| 2026-08-20 | $1.82 | +3.41% | $1.78 | $1.82 | $1.77 | 38.00K |
| 2026-08-19 | $1.76 | -6.38% | $1.81 | $1.85 | $1.74 | 170.80K |
| 2026-08-18 | $1.88 | +2.45% | $1.82 | $2.02 | $1.75 | 95.80K |
| 2026-08-17 | $1.84 | -1.87% | $1.85 | $1.90 | $1.79 | 92.10K |
| 2026-08-14 | $1.87 | -4.59% | $1.94 | $1.95 | $1.86 | 109.50K |
| 2026-08-13 | $1.96 | -1.51% | $2.01 | $2.01 | $1.90 | 103.00K |
| 2026-08-12 | $1.99 | -12.33% | $2.25 | $2.27 | $1.63 | 514.20K |
| 2026-08-11 | $2.27 | +1.79% | $2.25 | $2.29 | $2.16 | 76.40K |
| 2026-08-10 | $2.23 | -0.89% | $2.25 | $2.26 | $2.15 | 89.90K |
| 2026-08-07 | $2.25 | -3.85% | $2.35 | $2.40 | $2.19 | 107.50K |
| 2026-08-06 | $2.34 | -2.09% | $2.35 | $2.45 | $2.26 | 96.50K |
| 2026-08-05 | $2.39 | +3.02% | $2.29 | $2.45 | $2.27 | 185.10K |
| 2026-08-04 | $2.32 | -0.85% | $2.15 | $2.38 | $2.14 | 397.40K |
| 2026-08-03 | $2.34 | +4.93% | $2.48 | $2.71 | $2.14 | 5.53M |
| 2026-07-31 | $2.23 | -1.76% | $2.24 | $2.31 | $2.08 | 2.50M |
| 2026-07-30 | $2.27 | +4.61% | $2.17 | $2.32 | $2.15 | 125.70K |
| 2026-07-29 | $2.17 | +0.46% | $2.13 | $2.22 | $2.13 | 125.10K |
| 2026-07-28 | $2.16 | +2.37% | $2.07 | $2.27 | $2.07 | 329.20K |
| 2026-07-27 | $2.11 | -4.95% | $2.19 | $2.23 | $2.01 | 197.50K |
| 2026-07-24 | $2.22 | -5.93% | $2.44 | $2.81 | $2.10 | 1.48M |
| 2026-07-23 | $2.36 | -0.42% | $2.27 | $2.60 | $2.21 | 364.60K |
| 2026-07-22 | $2.37 | -2.87% | $2.42 | $2.47 | $2.27 | 145.50K |
| 2026-07-21 | $2.44 | -3.94% | $2.35 | $2.56 | $2.35 | 228.00K |
| 2026-07-20 | $2.54 | -3.05% | $2.19 | $2.85 | $2.17 | 788.80K |
| 2026-07-17 | $2.62 | -24.93% | $2.86 | $2.86 | $2.45 | 1.14M |
| 2026-07-16 | $3.49 | -6.18% | $6.36 | $6.69 | $3.04 | 26.07M |
| 2026-07-15 | $3.72 | -13.08% | $3.94 | $4.20 | $3.60 | 1.09M |
| 2026-07-14 | $4.28 | -5.93% | $4.41 | $4.49 | $4.28 | 13.90K |
| 2026-07-13 | $4.55 | -4.21% | $4.71 | $4.75 | $4.45 | 19.80K |
| 2026-07-10 | $4.75 | +2.59% | $4.63 | $4.76 | $4.59 | 8.90K |
| 2026-07-09 | $4.63 | +1.54% | $4.51 | $4.74 | $4.43 | 28.20K |
| 2026-07-08 | $4.56 | -3.59% | $4.68 | $4.68 | $4.28 | 17.00K |
| 2026-07-07 | $4.73 | -6.34% | $4.99 | $5.10 | $4.54 | 23.80K |
| 2026-07-06 | $5.05 | -0.98% | $5.16 | $5.25 | $4.86 | 22.50K |
| 2026-07-02 | $5.10 | -9.41% | $5.53 | $5.70 | $4.95 | 41.30K |
| 2026-07-01 | $5.63 | +3.68% | $5.24 | $5.70 | $4.75 | 71.70K |
| 2026-06-30 | $5.43 | -6.54% | $5.72 | $6.03 | $5.42 | 65.00K |
| 2026-06-29 | $5.81 | -12.63% | $5.98 | $6.22 | $5.50 | 129.60K |
| 2026-06-26 | $6.65 | +11.30% | $5.84 | $6.66 | $5.22 | 265.90K |
| 2026-06-25 | $5.97 | -21.12% | $6.35 | $6.75 | $5.25 | 150.88K |
| 2026-06-24 | $7.57 | -22.51% | $7.80 | $7.93 | $6.90 | 141.53K |
| 2026-06-23 | $9.77 | -4.63% | $9.50 | $10.00 | $8.95 | 124.71K |
| 2026-06-22 | $10.25 | -3.53% | $10.45 | $10.50 | $9.63 | 78.28K |
| 2026-06-18 | $10.63 | -15.00% | $10.25 | $11.15 | $10.00 | 149.62K |
| 2026-06-17 | $12.50 | +18.48% | $9.77 | $16.13 | $9.50 | 2.84M |
| 2026-06-16 | $10.55 | -11.53% | $10.70 | $11.00 | $9.60 | 215.59K |
| 2026-06-15 | $11.93 | +1.92% | $12.93 | $13.00 | $10.48 | 1.05M |
| 2026-06-12 | $11.70 | -24.52% | $17.50 | $31.00 | $11.63 | 10.59M |
| 2026-06-11 | $15.50 | +31.91% | $12.50 | $26.75 | $12.07 | 6.61M |
| 2026-06-10 | $11.75 | -3.29% | $11.75 | $13.00 | $11.25 | 107.33K |
| 2026-06-09 | $12.15 | -5.81% | $12.45 | $12.45 | $11.30 | 43.22K |
| 2026-06-08 | $12.90 | -1.71% | $12.50 | $12.95 | $11.50 | 53.15K |
| 2026-06-05 | $13.13 | -2.78% | $12.60 | $13.88 | $12.60 | 35.15K |
| 2026-06-04 | $13.50 | -10.00% | $12.50 | $15.18 | $12.50 | 114.39K |
| 2026-06-03 | $15.00 | +9.09% | $15.27 | $17.13 | $12.45 | 1.61M |
| 2026-06-02 | $13.75 | -8.33% | $15.13 | $15.13 | $13.75 | 468.32K |
| 2026-06-01 | $15.00 | +1.18% | $15.10 | $15.82 | $14.75 | 32.62K |
| 2026-05-29 | $14.82 | -2.79% | $15.25 | $15.38 | $14.52 | 41.58K |
| 2026-05-28 | $15.25 | -6.15% | $16.20 | $16.23 | $15.00 | 14.10K |
| 2026-05-27 | $16.25 | -7.41% | $16.80 | $16.88 | $15.75 | 16.38K |