RUBI - Rubico Inc.
0.9533
-0.287 -30.074%
Share volume: 5,240,841
Last Updated: 03-04-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.24
-0.29
-0.23%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $0.95 | $0.95 | $1.05 | $1.05 | $0.86 | $0.86 | $0.95 | $0.95 | 5,240,841 | $5,240,841.00 |
| 03-03-2026 | $1.40 | $1.40 | $1.40 | $1.40 | $1.07 | $1.07 | $1.24 | $1.24 | 55,545,304 | $55,545,304.00 |
| 03-02-2026 | $1.29 | $1.29 | $1.32 | $1.32 | $0.94 | $0.94 | $1.01 | $1.01 | 17,711,880 | $17,711,880.00 |
| 02-27-2026 | $1.03 | $1.03 | $1.04 | $1.04 | $0.81 | $0.81 | $0.84 | $0.84 | 860,732 | $860,732.00 |
| 02-26-2026 | $1.12 | $1.12 | $1.14 | $1.14 | $1.05 | $1.05 | $1.06 | $1.06 | 655,634 | $655,634.00 |
| 02-25-2026 | $1.15 | $1.15 | $1.17 | $1.17 | $1.11 | $1.11 | $1.17 | $1.17 | 477,399 | $477,399.00 |
| 02-24-2026 | $1.22 | $1.22 | $1.22 | $1.22 | $1.11 | $1.11 | $1.17 | $1.17 | 523,996 | $523,996.00 |
| 02-23-2026 | $1.23 | $1.23 | $1.30 | $1.30 | $1.12 | $1.12 | $1.23 | $1.23 | 1,431,336 | $1,431,336.00 |
| 02-20-2026 | $1.42 | $1.42 | $1.45 | $1.45 | $1.27 | $1.27 | $1.32 | $1.32 | 3,546,981 | $3,546,981.00 |
| 02-19-2026 | $4.14 | $4.14 | $4.37 | $4.37 | $1.74 | $1.74 | $1.79 | $1.79 | 91,542,297 | $91,542,297.00 |