Rubico Inc. (RUBI)
NASDAQ:RUBI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
4.08
4.22
3.38
3.91
3.91
-2.95%
204,231
0.62
Apr 08, 2026
4.52
4.52
3.77
4.03
4.03
-12.77%
116,051
0.35
Apr 07, 2026
4.60
4.79
4.31
4.62
4.62
-20.64%
182,294
0.56
Apr 06, 2026
5.39
6.07
5.06
5.82
5.82
+9.81%
106,655
0.33
Apr 03, 2026
4.74
6.00
4.70
5.30
5.30
0.00%
0
0.00
Apr 02, 2026
4.74
6.00
4.70
5.30
5.30
+12.34%
311,907
0.98
Apr 01, 2026
4.86
4.87
4.61
4.72
4.72
-1.40%
40,256
0.13
Mar 31, 2026
5.17
5.17
4.62
4.79
4.79
-5.34%
45,446
0.14
Mar 30, 2026
5.71
5.71
5.02
5.06
5.06
-9.41%
35,821
0.11
Mar 27, 2026
5.68
5.79
5.21
5.58
5.58
-4.79%
50,873
0.16
Mar 26, 2026
6.05
6.10
5.60
5.86
5.86
-2.32%
42,921
0.13
Mar 25, 2026
6.55
6.55
5.80
6.00
6.00
-10.35%
40,667
0.13
Mar 24, 2026
6.30
6.78
6.10
6.69
6.69
+6.59%
66,239
0.21
Mar 23, 2026
6.26
6.28
5.72
6.28
6.28
-0.08%
54,100
0.17
Mar 20, 2026
6.80
6.80
6.12
6.28
6.28
-5.15%
40,595
0.13
Mar 19, 2026
6.41
6.63
5.80
6.63
6.63
+2.32%
108,955
0.35
Mar 18, 2026
6.39
6.89
6.24
6.48
6.48
-0.38%
123,228
0.40
Mar 17, 2026
6.60
6.60
6.15
6.50
6.50
-2.23%
68,688
0.22
Mar 16, 2026
7.34
7.46
6.34
6.65
6.65
-9.30%
100,382
0.33
Mar 13, 2026
8.11
8.11
7.00
7.33
7.33
-11.81%
104,281
0.34
Mar 12, 2026
8.69
9.06
8.03
8.31
8.31
-2.37%
129,900
0.43
Mar 11, 2026
8.67
8.80
8.41
8.51
8.51
+0.09%
67,114
0.22
Mar 10, 2026
8.91
9.36
8.51
8.51
8.51
-5.75%
152,743
0.51
Mar 09, 2026
9.60
9.71
9.01
9.03
9.03
-5.46%
171,504
0.57
Mar 06, 2026
10.51
10.71
9.17
9.55
9.55
-5.49%
381,410
1.30
Mar 05, 2026
9.28
10.60
9.00
10.10
10.10
+5.95%
316,572
1.09
Mar 04, 2026
9.50
10.50
8.55
9.53
9.53
-23.12%
543,385
1.93
Mar 03, 2026
14.00
14.00
10.70
12.40
12.40
+22.77%
5,554,530
28.75
Mar 02, 2026
12.90
13.20
9.38
10.10
10.10
+19.94%
1,771,188
10.71
Feb 27, 2026
10.30
10.40
8.13
8.42
8.42
-20.55%
86,073
0.52
Feb 26, 2026
11.20
11.38
10.50
10.60
10.60
-9.41%
65,563
0.40
Feb 25, 2026
11.50
11.70
11.12
11.70
11.70
0.00%
47,739
0.29
Feb 24, 2026
12.20
12.20
11.10
11.70
11.70
-4.88%
52,399
0.32
Feb 23, 2026
12.30
13.00
11.20
12.30
12.30
-6.82%
143,133
0.89
Feb 20, 2026
14.20
14.47
12.70
13.20
13.20
-26.26%
354,698
2.23
Feb 19, 2026
41.40
43.70
17.40
17.90
17.90
-20.09%
9,154,230
658.98
Feb 18, 2026
24.30
24.30
22.25
22.40
22.40
-4.27%
9,192
0.66
Feb 17, 2026
24.40
25.60
22.90
23.40
23.40
-4.88%
3,884
0.28
Feb 16, 2026
24.70
27.90
24.00
24.60
24.60
0.00%
0
0.00
Feb 13, 2026
24.70
27.90
24.00
24.60
24.60
-6.10%
17,951
1.28
Feb 12, 2026
40.70
59.80
24.20
26.20
26.20
-35.42%
45,786
3.40
Feb 11, 2026
44.16
46.11
39.79
40.57
40.57
-8.63%
4,217
0.31
Feb 10, 2026
43.62
47.75
42.13
44.40
44.40
-3.85%
2,912
0.19
Feb 09, 2026
46.57
49.14
45.00
46.18
46.18
+2.07%
973
0.06
Feb 06, 2026
42.90
47.89
41.96
45.24
45.24
+5.30%
2,055
0.13
Feb 05, 2026
46.01
47.80
42.96
42.96
42.96
-9.03%
1,376
0.09
Feb 04, 2026
49.88
51.13
45.67
47.23
47.23
-6.53%
1,516
0.09
Feb 03, 2026
55.37
55.99
49.20
50.53
50.53
-10.03%
2,079
0.12
Feb 02, 2026
59.60
59.60
54.91
56.16
56.16
-3.87%
1,239
0.07
Jan 30, 2026
60.06
60.06
55.54
58.42
58.42
-0.41%
1,300
0.07
Rows: