NASDAQ : RUBI
Rubico Inc. — Price history
Industrials · Marine Shipping · Greece
Last price 2.03 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 73.69K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rubico Inc. (RUBI) closed at 1.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.03 | 2.04 | 1.85 | 1.88 | 93,410 | -7.39% |
| 2026-10-30 | 2.7 | 2.85 | 1.92 | 2.03 | 159,137 | -26.52% |
| 2026-10-29 | 2.778 | 2.938 | 2.55 | 2.763 | 73,302 | -0.45% |
| 2026-10-28 | 2.933 | 3.25 | 2.533 | 2.775 | 162,130 | -26.83% |
| 2026-10-27 | 3.704 | 3.858 | 3.5 | 3.793 | 47,329 | -2.00% |
| 2026-10-26 | 4.055 | 4.055 | 3.739 | 3.87 | 78,482 | -8.94% |
| 2026-10-23 | 4.083 | 4.478 | 4.01 | 4.25 | 127,394 | +3.66% |
| 2026-10-22 | 4.378 | 4.49 | 3.85 | 4.1 | 95,871 | -8.38% |
| 2026-10-21 | 4.173 | 4.71 | 3.775 | 4.475 | 178,550 | +0.67% |
| 2026-10-20 | 4.305 | 4.61 | 3.96 | 4.445 | 458,316 | -16.84% |
| 2026-10-19 | 6.275 | 17.515 | 4.843 | 5.345 | 2,827,643 | -45.32% |
| 2026-10-16 | 10.245 | 11.5 | 7.5 | 9.775 | 2,713,933 | +21.81% |
| 2026-10-15 | 8 | 8.48 | 7.823 | 8.025 | 7,760 | +1.52% |
| 2026-10-14 | 9.188 | 9.188 | 7.753 | 7.905 | 8,944 | -16.53% |
| 2026-10-13 | 10.253 | 10.34 | 8.338 | 9.47 | 20,225 | -8.96% |
| 2026-10-12 | 11.708 | 11.708 | 10.138 | 10.403 | 20,044 | -16.76% |
| 2026-10-09 | 14.638 | 14.638 | 11.055 | 12.498 | 18,049 | -14.55% |
| 2026-10-08 | 14.555 | 14.945 | 14.068 | 14.625 | 14,211 | -5.06% |
| 2026-10-07 | 15.008 | 16.01 | 14.53 | 15.405 | 28,196 | -5.79% |
| 2026-10-06 | 18.875 | 19.688 | 14.5 | 16.353 | 1,204,296 | -6.56% |
| 2026-10-05 | 17.5 | 17.998 | 16.853 | 17.5 | 2,314 | -2.78% |
| 2026-10-02 | 17.833 | 18.167 | 17.5 | 18 | 3,095 | +2.86% |
| 2026-10-01 | 17.833 | 18.167 | 17.333 | 17.5 | 2,993 | -1.87% |
| 2026-09-30 | 19 | 19.292 | 17.833 | 17.833 | 3,777 | -4.46% |
| 2026-09-29 | 18.333 | 18.833 | 17.667 | 18.667 | 3,010 | -0.89% |
| 2026-09-28 | 19 | 19 | 17.667 | 18.833 | 13,908 | +0.00% |
| 2026-09-25 | 20 | 22 | 18.3 | 18.833 | 15,699 | -5.83% |
| 2026-09-24 | 19.167 | 20 | 18.333 | 20 | 9,763 | +4.35% |
| 2026-09-23 | 17.667 | 19.167 | 17.338 | 19.167 | 16,706 | +0.88% |
| 2026-09-22 | 19.667 | 19.855 | 17.223 | 19 | 38,406 | -8.80% |
| 2026-09-21 | 19.833 | 21 | 19 | 20.833 | 159,029 | +9.65% |
| 2026-09-18 | 22.5 | 22.5 | 16.667 | 19 | 26,383 | -20.28% |
| 2026-09-17 | 23.833 | 35.998 | 18.833 | 23.833 | 176,053 | -2.72% |
| 2026-09-16 | 24.428 | 25 | 23.833 | 24.5 | 1,726 | +0.68% |
| 2026-09-15 | 25.5 | 25.5 | 23.5 | 24.333 | 2,349 | -5.19% |
| 2026-09-14 | 25.25 | 26 | 25.167 | 25.667 | 4,173 | +1.99% |
| 2026-09-11 | 28.333 | 28.333 | 24.167 | 25.167 | 10,239 | -9.04% |
| 2026-09-10 | 28 | 28.5 | 27.333 | 27.667 | 4,359 | -0.60% |
| 2026-09-09 | 29.333 | 29.333 | 27.833 | 27.833 | 4,684 | -5.11% |
| 2026-09-08 | 30.833 | 30.833 | 29.25 | 29.333 | 3,110 | -3.56% |
| 2026-09-04 | 30.667 | 30.667 | 30 | 30.417 | 1,575 | -0.27% |
| 2026-09-03 | 30.167 | 31.165 | 29.667 | 30.5 | 4,385 | +2.23% |
| 2026-09-02 | 29.833 | 30.667 | 29.5 | 29.833 | 4,388 | -0.56% |
| 2026-09-01 | 30.167 | 30.333 | 29.167 | 30 | 3,157 | +0.00% |
| 2026-08-31 | 29.167 | 31.023 | 28.85 | 30 | 7,881 | +5.26% |
| 2026-08-28 | 29.333 | 29.667 | 28.5 | 28.5 | 3,336 | -3.39% |
| 2026-08-27 | 29.333 | 30.333 | 29.333 | 29.5 | 2,032 | -1.67% |
| 2026-08-26 | 29.667 | 30.667 | 29.5 | 30 | 3,533 | +1.12% |
| 2026-08-25 | 29.833 | 30.333 | 28.68 | 29.667 | 3,114 | +1.14% |
| 2026-08-24 | 29.333 | 29.667 | 28.717 | 29.333 | 1,481 | +0.00% |
| 2026-08-21 | 31.167 | 31.283 | 29.002 | 29.333 | 6,796 | -3.30% |
| 2026-08-20 | 29.667 | 30.333 | 29.5 | 30.333 | 2,282 | +3.41% |
| 2026-08-19 | 30.167 | 30.833 | 29 | 29.333 | 10,248 | -6.38% |
| 2026-08-18 | 30.333 | 33.667 | 29.167 | 31.333 | 5,747 | +2.46% |
| 2026-08-17 | 30.833 | 31.667 | 29.833 | 30.582 | 5,524 | -1.88% |
| 2026-08-14 | 32.333 | 32.417 | 31 | 31.167 | 6,572 | -4.59% |
| 2026-08-13 | 33.5 | 33.5 | 31.668 | 32.667 | 6,181 | -1.51% |
| 2026-08-12 | 37.5 | 37.8 | 27.167 | 33.167 | 30,854 | -12.33% |
| 2026-08-11 | 37.5 | 38.167 | 36 | 37.833 | 4,585 | +1.79% |
| 2026-08-10 | 37.5 | 37.583 | 35.833 | 37.167 | 5,391 | -0.89% |
| 2026-08-07 | 39.167 | 40 | 36.512 | 37.5 | 6,448 | -3.85% |
| 2026-08-06 | 39.167 | 40.833 | 37.667 | 39 | 5,813 | -2.09% |
| 2026-08-05 | 38.085 | 40.917 | 37.895 | 39.833 | 11,108 | +3.02% |
| 2026-08-04 | 35.833 | 39.667 | 35.667 | 38.667 | 23,841 | -0.85% |
| 2026-08-03 | 41.333 | 45.167 | 35.667 | 39 | 331,559 | +4.93% |
| 2026-07-31 | 37.333 | 38.5 | 34.667 | 37.167 | 149,852 | -1.76% |
| 2026-07-30 | 36.167 | 38.667 | 35.833 | 37.833 | 7,662 | +4.61% |
| 2026-07-29 | 35.5 | 36.998 | 35.5 | 36.167 | 7,799 | +0.46% |
| 2026-07-28 | 34.5 | 37.833 | 34.5 | 36 | 19,871 | +2.37% |
| 2026-07-27 | 36.5 | 37.167 | 33.5 | 35.167 | 12,046 | -4.96% |
| 2026-07-24 | 40.667 | 46.833 | 35 | 37 | 88,708 | -5.93% |
| 2026-07-23 | 37.833 | 43.333 | 36.833 | 39.333 | 21,878 | -0.42% |
| 2026-07-22 | 40.333 | 41.132 | 37.833 | 39.5 | 8,728 | -2.87% |
| 2026-07-21 | 39.167 | 42.705 | 39.167 | 40.667 | 13,678 | -3.94% |
| 2026-07-20 | 36.5 | 47.5 | 36.167 | 42.333 | 47,325 | -3.05% |
| 2026-07-17 | 47.667 | 47.667 | 40.833 | 43.667 | 68,555 | -24.93% |
| 2026-07-16 | 106 | 111.5 | 50.667 | 58.167 | 1,564,018 | -6.18% |
| 2026-07-15 | 65.667 | 70 | 60.002 | 62 | 65,288 | -13.08% |
| 2026-07-14 | 73.5 | 74.833 | 71.333 | 71.333 | 835 | -5.93% |
| 2026-07-13 | 78.5 | 79.167 | 74.167 | 75.833 | 1,196 | -4.21% |
| 2026-07-10 | 77.167 | 79.25 | 76.5 | 79.167 | 551 | +2.59% |
| 2026-07-09 | 75.167 | 78.91 | 73.833 | 77.167 | 1,693 | +1.54% |
| 2026-07-08 | 78 | 78 | 71.333 | 76 | 1,034 | -3.59% |
| 2026-07-07 | 83.167 | 85 | 75.667 | 78.833 | 1,436 | -6.34% |
| 2026-07-06 | 86 | 87.5 | 81 | 84.167 | 1,349 | -0.98% |
| 2026-07-02 | 92.167 | 95 | 82.5 | 85 | 2,479 | -9.41% |
| 2026-07-01 | 87.333 | 95 | 79.167 | 93.833 | 4,301 | +3.68% |
| 2026-06-30 | 95.333 | 100.5 | 90.333 | 90.5 | 3,902 | -6.54% |
| 2026-06-29 | 99.667 | 103.665 | 91.667 | 96.833 | 7,777 | -12.63% |
| 2026-06-26 | 97.333 | 111 | 87 | 110.833 | 15,952 | +11.30% |
| 2026-06-25 | 105.625 | 112.5 | 87.5 | 99.583 | 9,052 | -21.10% |
| 2026-06-24 | 130 | 132.25 | 115.167 | 126.208 | 8,491 | -22.53% |
| 2026-06-23 | 158.333 | 166.625 | 149.25 | 162.917 | 7,482 | -4.59% |
| 2026-06-22 | 173.958 | 175.038 | 160.542 | 170.75 | 4,696 | -3.58% |
| 2026-06-18 | 170.833 | 185.917 | 166.667 | 177.083 | 8,977 | -15.00% |
| 2026-06-17 | 162.958 | 268.583 | 158.333 | 208.333 | 170,240 | +18.48% |
| 2026-06-16 | 178.208 | 183.333 | 159.958 | 175.833 | 12,935 | -11.59% |
| 2026-06-15 | 215.25 | 216.667 | 174.583 | 198.875 | 62,828 | +2.07% |
| 2026-06-12 | 291.708 | 516.667 | 193.75 | 194.833 | 637,766 | -24.62% |
| 2026-06-11 | 208.333 | 445.833 | 201.167 | 258.458 | 396,784 | +31.98% |
| 2026-06-10 | 195.833 | 216.667 | 187.5 | 195.833 | 6,439 | -3.27% |
| 2026-06-09 | 207.667 | 207.667 | 188.125 | 202.458 | 2,593 | -5.80% |
| 2026-06-08 | 208.333 | 215.958 | 191.667 | 214.917 | 3,188 | -1.75% |
| 2026-06-05 | 210 | 231.25 | 209.917 | 218.75 | 2,108 | -2.80% |
| 2026-06-04 | 208.333 | 252.833 | 208.333 | 225.042 | 6,863 | -9.98% |
| 2026-06-03 | 254.708 | 285.333 | 207.625 | 250 | 96,791 | +9.09% |
| 2026-06-02 | 252.083 | 252.083 | 229.167 | 229.167 | 28,098 | -8.26% |
| 2026-06-01 | 251.667 | 263.667 | 245.875 | 249.792 | 1,957 | +1.10% |
| 2026-05-29 | 254.167 | 256.25 | 242 | 247.083 | 2,495 | -2.79% |
| 2026-05-28 | 270.167 | 270.208 | 250 | 254.167 | 845 | -6.15% |
| 2026-05-27 | 280.167 | 281.208 | 262.5 | 270.833 | 982 | -7.39% |
| 2026-05-26 | 305.583 | 305.583 | 279.167 | 292.458 | 1,269 | -0.86% |
| 2026-05-22 | 319.417 | 319.417 | 285.417 | 295 | 1,951 | -7.96% |
| 2026-05-21 | 333.333 | 335.417 | 295.875 | 320.5 | 2,416 | -4.66% |
| 2026-05-20 | 381.292 | 458.333 | 321.25 | 336.167 | 15,997 | -41.11% |
| 2026-05-19 | 1462.5 | 1466.667 | 562.5 | 570.833 | 121,636 | -20.81% |
| 2026-05-18 | 779.167 | 783.333 | 687.542 | 720.833 | 262 | -6.49% |
| 2026-05-15 | 800 | 812.5 | 741.667 | 770.833 | 231 | -4.15% |
| 2026-05-14 | 875 | 875 | 754.167 | 804.167 | 571 | -6.31% |
| 2026-05-13 | 795.833 | 883.333 | 795.833 | 858.333 | 235 | +9.57% |