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
6th Feb 2026 (Fri) 0.5485 0.6014 0.54 0.58 12,969
5th Feb 2026 (Thu) 0.6001 0.6001 0.5514 0.5508 9,561
4th Feb 2026 (Wed) 0.64 0.64 0.5901 0.6055 7,553
3rd Feb 2026 (Tue) 0.7021 0.7102 0.6327 0.6478 16,578
2nd Feb 2026 (Mon) 0.7413 0.7413 0.71 0.72 7,889
30th Jan 2026 (Fri) 0.7524 0.7524 0.7158 0.749 7,436
29th Jan 2026 (Thu) 0.8007 0.813 0.7302 0.7521 12,112
28th Jan 2026 (Wed) 0.82 0.8236 0.8001 0.84 4,935
27th Jan 2026 (Tue) 0.8198 0.8383 0.7701 0.84 11,308
26th Jan 2026 (Mon) 0.821 0.8398 0.8064 0.8198 5,796
23rd Jan 2026 (Fri) 0.84 0.8561 0.8209 0.8682 5,201
22nd Jan 2026 (Thu) 0.8253 0.87 0.825 0.8774 7,136
21st Jan 2026 (Wed) 0.8011 0.8495 0.8011 0.8599 6,853
20th Jan 2026 (Tue) 0.8111 0.8288 0.79 0.828 7,896
19th Jan 2026 (Mon) 0.895 0.895 0.8248 0.8248 11,595
16th Jan 2026 (Fri) 0.895 0.895 0.8248 0.8248 11,595
15th Jan 2026 (Thu) 0.88 0.9037 0.86 0.9022 7,094
14th Jan 2026 (Wed) 0.8176 0.9205 0.8176 0.9155 20,736
13th Jan 2026 (Tue) 0.8318 0.8382 0.81 0.856 7,484
12th Jan 2026 (Mon) 0.8063 0.85 0.7805 0.856 16,232
9th Jan 2026 (Fri) 0.8058 0.8423 0.7703 0.84 66,961
8th Jan 2026 (Thu) 0.93 0.9817 0.913 0.9294 18,952
7th Jan 2026 (Wed) 1.04 1.05 0.9104 0.9552 55,531
6th Jan 2026 (Tue) 0.97 1.05 0.9509 1.05 56,928
5th Jan 2026 (Mon) 0.9552 1.01 0.9463 0.993 36,006
2nd Jan 2026 (Fri) 1.395 1.405 0.89 0.999 665,403
1st Jan 2026 (Thu) 1.07 1.11 1.03 1.07 195,744
31st Dec 2025 (Wed) 1.07 1.11 1.03 1.07 195,744
30th Dec 2025 (Tue) 1.155 1.18 1.01 1.09 21,332
29th Dec 2025 (Mon) 1.20 1.24 1.145 1.17 17,261
26th Dec 2025 (Fri) 1.265 1.265 1.20 1.22 10,564
25th Dec 2025 (Thu) 1.24 1.33 1.24 1.27 18,221
24th Dec 2025 (Wed) 1.24 1.33 1.24 1.27 18,221
23rd Dec 2025 (Tue) 1.37 1.37 1.19 1.27 31,404
22nd Dec 2025 (Mon) 1.41 1.51 1.36 1.40 14,544
19th Dec 2025 (Fri) 1.47 1.47 1.34 1.38 12,495
18th Dec 2025 (Thu) 1.44 1.56 1.43 1.44 11,367
17th Dec 2025 (Wed) 1.46 1.485 1.38 1.42 3,687
16th Dec 2025 (Tue) 1.39 1.46 1.32 1.44 14,058
15th Dec 2025 (Mon) 1.62 1.62 1.44 1.48 15,799
12th Dec 2025 (Fri) 1.705 1.80 1.61 1.645 20,676
11th Dec 2025 (Thu) 1.97 1.99 1.75 1.80 68,075
10th Dec 2025 (Wed) 2.42 2.42 2.12 2.1401 26,468
9th Dec 2025 (Tue) 2.41 2.61 2.41 2.52 19,285
8th Dec 2025 (Mon) 2.675 2.75 2.53 2.60 447,860
FTSE 100 Latest
Value10,369.75
Change60.53