Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rubico Inc. (RUBI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.4704 0.60 0.4703 0.5301 114,168
2nd Apr 2026 (Thu) 0.4704 0.60 0.4703 0.5301 114,168
1st Apr 2026 (Wed) 0.472 0.475 0.4636 0.4718 26,836
31st Mar 2026 (Tue) 0.50 0.50 0.47 0.4785 19,305
30th Mar 2026 (Mon) 0.5458 0.549 0.5026 0.5056 13,888
27th Mar 2026 (Fri) 0.5609 0.5609 0.5215 0.558 45,347
26th Mar 2026 (Thu) 0.5902 0.5994 0.5609 0.5861 26,306
25th Mar 2026 (Wed) 0.645 0.645 0.581 0.60 17,431
24th Mar 2026 (Tue) 0.6173 0.6768 0.6173 0.6693 53,412
23rd Mar 2026 (Mon) 0.6022 0.6145 0.5744 0.6279 26,245
20th Mar 2026 (Fri) 0.651 0.67 0.6129 0.6284 16,754
19th Mar 2026 (Thu) 0.64 0.6546 0.5813 0.6625 67,624
18th Mar 2026 (Wed) 0.6457 0.6872 0.6265 0.6475 43,147
17th Mar 2026 (Tue) 0.645 0.6556 0.615 0.65 30,539
16th Mar 2026 (Mon) 0.7447 0.7447 0.634 0.6648 93,799
13th Mar 2026 (Fri) 0.8042 0.8052 0.70 0.733 60,105
12th Mar 2026 (Thu) 0.8691 0.9062 0.8059 0.8312 145,599
11th Mar 2026 (Wed) 0.8576 0.87 0.8418 0.8515 42,181
10th Mar 2026 (Tue) 0.884 0.931 0.8513 0.8506 150,266
9th Mar 2026 (Mon) 0.97 0.97 0.902 0.9025 131,751
6th Mar 2026 (Fri) 1.04 1.07 0.9168 0.9546 440,989
5th Mar 2026 (Thu) 0.9255 1.05 0.90 1.01 210,700
4th Mar 2026 (Wed) 0.95 1.05 0.8561 0.9533 462,614
3rd Mar 2026 (Tue) 1.39 1.39 1.07 1.24 9,305,262
2nd Mar 2026 (Mon) 1.30 1.30 0.9393 1.01 1,081,931
27th Feb 2026 (Fri) 1.02 1.03 0.82 0.8421 97,527
26th Feb 2026 (Thu) 1.12 1.12 1.05 1.06 30,017
25th Feb 2026 (Wed) 1.20 1.20 1.17 1.17 0
24th Feb 2026 (Tue) 1.20 1.20 1.17 1.17 0
23rd Feb 2026 (Mon) 1.20 1.28 1.13 1.23 65,065
20th Feb 2026 (Fri) 1.35 1.40 1.27 1.32 246,225
19th Feb 2026 (Thu) 4.14 4.35 1.74 1.79 10,025,082
18th Feb 2026 (Wed) 2.43 2.43 2.24 2.24 3,337
17th Feb 2026 (Tue) 2.46 2.46 2.375 2.34 831
16th Feb 2026 (Mon) 2.47 2.75 2.42 2.46 6,525
13th Feb 2026 (Fri) 2.47 2.75 2.42 2.46 6,525
12th Feb 2026 (Thu) 4.08 5.97 2.59 2.62 14,607
11th Feb 2026 (Wed) 0.5751 0.5888 0.5201 0.5201 33,988
10th Feb 2026 (Tue) 0.56 0.61 0.55 0.5692 16,430
9th Feb 2026 (Mon) 0.58 0.6044 0.58 0.592 2,480
6th Feb 2026 (Fri) 0.5485 0.6014 0.54 0.58 12,969
FTSE 100 Latest
Value10,436.29
Change71.50