Skip to main content
RUBI logo

Rubico Inc.

RUBINASDAQIndustrialsMarine Shipping

$0.15Today:- (-)1Y −99.69%

As of Oct 26, 2026 close

Market cap
$24.12K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.16$163.98
Volume (live)
-
Avg. volume (3M)
6.90M

Rubico (RUBI) Historical Stock Prices

Analyze Rubico (RUBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rubico (RUBI) Interactive Price Chart

Interactive historical price chart showing Rubico stock price movements and trends across multiple time periods.

Loading chart...

RUBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RUBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.160.160.150.150.151.96M
Oct 23, 20260.160.180.160.170.173.18M
Oct 22, 20260.180.180.150.160.162.40M
Oct 21, 20260.170.190.150.180.184.46M
Oct 20, 20260.170.180.160.180.1811.46M
Oct 19, 20260.250.700.190.210.2170.69M
Oct 16, 20260.410.460.300.390.3967.85M
Oct 15, 20260.320.340.310.320.32194.02K
Oct 14, 20260.370.370.310.320.32223.60K
Oct 13, 20260.410.410.330.380.38505.63K
Oct 12, 20260.470.470.410.420.42501.12K
Oct 9, 20260.590.590.440.500.50451.24K
Oct 8, 20260.580.600.560.580.58355.29K
Oct 7, 20260.600.640.580.620.62704.90K
Oct 6, 20260.760.790.580.650.6530.11M
Oct 5, 20260.700.720.670.700.7057.87K
Oct 2, 20260.710.730.700.720.7277.39K
Oct 1, 20260.710.730.690.700.7074.84K
Sep 30, 20260.760.770.710.710.7194.43K
Sep 29, 20260.730.750.710.750.7575.25K
Sep 28, 20260.760.760.710.750.75347.72K
Sep 25, 20260.800.880.730.750.75392.51K
Sep 24, 20260.770.800.730.800.80244.08K
Sep 23, 20260.710.770.690.770.77417.66K
Sep 22, 20260.790.790.690.760.76960.15K
Sep 21, 20260.790.840.760.830.833.98M
Sep 18, 20260.900.900.670.760.76659.60K
Sep 17, 20260.951.440.750.950.954.40M
Sep 16, 20260.981.000.950.980.9843.16K
Sep 15, 20261.021.020.940.970.9758.74K
Sep 14, 20261.011.041.011.031.03104.33K
Sep 11, 20261.131.130.971.011.01255.99K
Sep 10, 20261.121.141.091.111.11108.97K
Sep 9, 20261.171.171.111.111.11117.10K
Sep 8, 20261.231.231.171.171.1777.75K
Sep 4, 20261.231.231.201.221.2239.38K
Sep 3, 20261.211.251.191.221.22109.63K
Sep 2, 20261.191.231.181.191.19109.72K
Sep 1, 20261.211.211.171.201.2078.93K
Aug 31, 20261.171.241.151.201.20197.03K
Aug 28, 20261.171.191.141.141.1483.41K
Aug 27, 20261.171.211.171.181.1850.81K
Aug 26, 20261.191.231.181.201.2088.33K
Aug 25, 20261.191.211.151.191.1977.86K
Aug 24, 20261.171.191.151.171.1737.03K
Aug 21, 20261.251.251.161.171.17169.91K
Aug 20, 20261.191.211.181.211.2157.06K
Aug 19, 20261.211.231.161.171.17256.21K
Aug 18, 20261.211.351.171.251.25143.69K
Aug 17, 20261.231.271.191.221.22138.10K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.