Rubico Inc. (RUBI)
NASDAQ: RUBI · Real-Time Price · USD
0.842
-0.218 (-20.56%)
At close: Feb 27, 2026, 4:00 PM EST
0.835
-0.007 (-0.84%)
After-hours: Feb 27, 2026, 7:59 PM EST
Rubico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.03 | 1.04 | 0.81 | 0.84 | 0.84 | -20.56% | 794,309 |
| Feb 26, 2026 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -9.40% | 637,473 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | - | 445,619 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.11 | 1.17 | 1.17 | -4.88% | 491,067 |
| Feb 23, 2026 | 1.23 | 1.30 | 1.12 | 1.23 | 1.23 | -6.82% | 1,376,813 |
| Feb 20, 2026 | 1.42 | 1.45 | 1.27 | 1.32 | 1.32 | -26.26% | 3,326,945 |
| Feb 19, 2026 | 4.14 | 4.37 | 1.74 | 1.79 | 1.79 | -20.09% | 91,416,744 |
| Feb 18, 2026 | 2.43 | 2.43 | 2.23 | 2.24 | 2.24 | -4.27% | 91,924 |
| Feb 17, 2026 | 2.44 | 2.56 | 2.29 | 2.34 | 2.34 | -4.88% | 38,842 |
| Feb 13, 2026 | 2.47 | 2.79 | 2.40 | 2.46 | 2.46 | -6.11% | 179,516 |
| Feb 12, 2026 | 4.07 | 5.98 | 2.42 | 2.62 | 2.62 | -35.42% | 457,862 |
| Feb 11, 2026 | 4.42 | 4.61 | 3.98 | 4.06 | 4.06 | -8.63% | 42,176 |
| Feb 10, 2026 | 4.37 | 4.78 | 4.21 | 4.44 | 4.44 | -3.85% | 29,123 |
| Feb 9, 2026 | 4.65 | 4.91 | 4.50 | 4.62 | 4.62 | 2.08% | 9,734 |
| Feb 6, 2026 | 4.30 | 4.80 | 4.20 | 4.52 | 4.52 | 5.31% | 20,551 |
| Feb 5, 2026 | 4.60 | 4.78 | 4.30 | 4.30 | 4.30 | -9.04% | 13,768 |
| Feb 4, 2026 | 4.99 | 5.11 | 4.57 | 4.72 | 4.72 | -6.53% | 15,165 |
| Feb 3, 2026 | 5.54 | 5.60 | 4.92 | 5.05 | 5.05 | -10.02% | 20,798 |
| Feb 2, 2026 | 5.95 | 5.95 | 5.48 | 5.62 | 5.62 | -3.87% | 12,398 |
| Jan 30, 2026 | 6.01 | 6.01 | 5.56 | 5.84 | 5.84 | -0.41% | 13,007 |
| Jan 29, 2026 | 6.32 | 6.48 | 5.70 | 5.87 | 5.87 | -6.07% | 23,289 |
| Jan 28, 2026 | 6.55 | 6.55 | 6.24 | 6.25 | 6.25 | -4.69% | 11,043 |
| Jan 27, 2026 | 6.39 | 6.55 | 6.01 | 6.55 | 6.55 | 2.47% | 10,415 |
| Jan 26, 2026 | 6.57 | 6.57 | 6.28 | 6.39 | 6.39 | -5.58% | 16,641 |
| Jan 23, 2026 | 6.83 | 6.83 | 6.40 | 6.77 | 6.77 | -1.05% | 10,791 |
| Jan 22, 2026 | 6.51 | 6.90 | 6.44 | 6.84 | 6.84 | 2.04% | 12,903 |
| Jan 21, 2026 | 6.39 | 6.71 | 6.24 | 6.71 | 6.71 | 3.86% | 11,708 |
| Jan 20, 2026 | 6.50 | 6.50 | 6.12 | 6.46 | 6.46 | 0.39% | 21,580 |
| Jan 16, 2026 | 6.94 | 7.05 | 6.39 | 6.43 | 6.43 | -8.58% | 24,266 |
| Jan 15, 2026 | 7.10 | 7.10 | 6.63 | 7.04 | 7.04 | -1.46% | 16,994 |
| Jan 14, 2026 | 6.35 | 7.25 | 6.34 | 7.14 | 7.14 | 9.71% | 31,929 |
| Jan 13, 2026 | 6.63 | 6.67 | 6.27 | 6.51 | 6.51 | -2.52% | 28,790 |
| Jan 12, 2026 | 6.25 | 6.68 | 6.08 | 6.68 | 6.68 | 1.91% | 47,646 |
| Jan 9, 2026 | 6.40 | 6.63 | 6.01 | 6.55 | 6.55 | -9.62% | 148,381 |
| Jan 8, 2026 | 7.26 | 7.72 | 7.12 | 7.25 | 7.25 | -2.71% | 44,850 |
| Jan 7, 2026 | 8.11 | 8.27 | 7.10 | 7.45 | 7.45 | -9.02% | 105,082 |
| Jan 6, 2026 | 7.75 | 8.26 | 7.41 | 8.19 | 8.19 | 5.75% | 64,949 |
| Jan 5, 2026 | 7.33 | 7.96 | 7.33 | 7.75 | 7.75 | -0.60% | 104,060 |
| Jan 2, 2026 | 10.92 | 11.00 | 6.94 | 7.79 | 7.79 | -6.64% | 1,165,070 |
| Dec 31, 2025 | 8.58 | 8.66 | 8.03 | 8.35 | 8.35 | -1.83% | 427,948 |
| Dec 30, 2025 | 9.05 | 9.20 | 7.88 | 8.50 | 8.50 | -6.84% | 49,641 |
| Dec 29, 2025 | 9.28 | 9.83 | 8.89 | 9.13 | 9.13 | -4.10% | 40,457 |
| Dec 26, 2025 | 9.91 | 9.98 | 9.30 | 9.52 | 9.52 | -3.94% | 31,357 |
| Dec 24, 2025 | 9.83 | 10.45 | 9.59 | 9.91 | 9.91 | - | 31,667 |
| Dec 23, 2025 | 10.69 | 11.00 | 8.97 | 9.91 | 9.91 | -9.29% | 50,027 |
| Dec 22, 2025 | 10.84 | 11.86 | 10.53 | 10.92 | 10.92 | 1.45% | 29,407 |
| Dec 19, 2025 | 11.39 | 11.62 | 10.43 | 10.76 | 10.76 | -4.17% | 29,744 |
| Dec 18, 2025 | 11.15 | 12.32 | 10.87 | 11.23 | 11.23 | 1.41% | 37,813 |
| Dec 17, 2025 | 11.15 | 11.78 | 10.76 | 11.08 | 11.08 | -1.39% | 35,635 |
| Dec 16, 2025 | 11.23 | 11.39 | 10.30 | 11.23 | 11.23 | -2.70% | 59,926 |
| Dec 15, 2025 | 12.56 | 12.71 | 11.15 | 11.54 | 11.54 | -10.03% | 54,524 |
| Dec 12, 2025 | 13.18 | 14.04 | 12.48 | 12.83 | 12.83 | -8.61% | 68,143 |
| Dec 11, 2025 | 15.37 | 15.83 | 13.65 | 14.04 | 14.04 | -15.89% | 119,527 |
| Dec 10, 2025 | 19.42 | 19.58 | 16.38 | 16.69 | 16.69 | -15.07% | 104,806 |
| Dec 9, 2025 | 18.88 | 20.51 | 18.80 | 19.66 | 19.66 | -3.08% | 78,024 |
| Dec 8, 2025 | 21.06 | 21.53 | 19.66 | 20.28 | 20.28 | -1.89% | 535,954 |
| Dec 5, 2025 | 23.01 | 23.40 | 19.67 | 20.67 | 20.67 | -6.69% | 171,230 |
| Dec 4, 2025 | 22.78 | 23.05 | 20.67 | 22.15 | 22.15 | -7.19% | 147,887 |
| Dec 3, 2025 | 23.40 | 26.13 | 22.00 | 23.87 | 23.87 | 9.68% | 215,583 |
| Dec 2, 2025 | 32.60 | 33.87 | 21.57 | 21.76 | 21.76 | -32.61% | 189,826 |
| Dec 1, 2025 | 31.99 | 33.46 | 29.60 | 32.29 | 32.29 | -13.53% | 94,022 |
| Nov 28, 2025 | 37.44 | 41.44 | 34.30 | 37.35 | 37.35 | -26.18% | 221,391 |
| Nov 26, 2025 | 50.05 | 53.82 | 47.34 | 50.59 | 50.59 | -8.19% | 198,851 |
| Nov 25, 2025 | 56.61 | 66.95 | 45.28 | 55.11 | 55.11 | 54.22% | 2,777,694 |
| Nov 24, 2025 | 34.87 | 39.55 | 33.25 | 35.73 | 35.73 | 6.48% | 105,628 |
| Nov 21, 2025 | 35.73 | 35.73 | 30.77 | 33.56 | 33.56 | -1.78% | 79,569 |
| Nov 20, 2025 | 37.53 | 39.78 | 33.56 | 34.16 | 34.16 | -8.75% | 89,628 |
| Nov 19, 2025 | 38.56 | 40.17 | 37.44 | 37.44 | 37.44 | -3.38% | 59,635 |
| Nov 18, 2025 | 40.95 | 42.26 | 37.09 | 38.75 | 38.75 | -4.22% | 153,270 |
| Nov 17, 2025 | 50.03 | 50.03 | 38.98 | 40.46 | 40.46 | -16.11% | 123,697 |
| Nov 14, 2025 | 51.43 | 51.43 | 47.97 | 48.23 | 48.23 | -11.39% | 99,104 |
| Nov 13, 2025 | 57.49 | 64.63 | 53.82 | 54.43 | 54.43 | 16.36% | 917,255 |
| Nov 12, 2025 | 47.55 | 51.01 | 43.66 | 46.78 | 46.78 | -13.91% | 181,875 |
| Nov 11, 2025 | 53.35 | 57.17 | 50.40 | 54.34 | 54.33 | -4.09% | 75,419 |
| Nov 10, 2025 | 65.52 | 65.52 | 53.82 | 56.65 | 56.65 | -22.80% | 136,282 |
| Nov 7, 2025 | 70.53 | 82.25 | 63.65 | 73.38 | 73.38 | 39.38% | 1,396,507 |
| Nov 6, 2025 | 62.38 | 62.95 | 46.08 | 52.65 | 52.65 | -26.47% | 199,118 |
| Nov 5, 2025 | 63.81 | 74.11 | 56.53 | 71.60 | 71.60 | -49.75% | 423,465 |
| Nov 4, 2025 | 163.80 | 449.26 | 126.88 | 142.51 | 142.51 | -11.62% | 179,028 |
| Nov 3, 2025 | 201.24 | 206.25 | 156.78 | 161.25 | 161.25 | -11.69% | 3,051 |
| Oct 31, 2025 | 334.62 | 339.30 | 163.80 | 182.59 | 182.59 | -45.81% | 11,204 |
| Oct 30, 2025 | 362.70 | 372.06 | 336.96 | 336.96 | 336.96 | -7.10% | 345 |
| Oct 29, 2025 | 372.06 | 430.56 | 339.30 | 362.70 | 362.70 | -1.90% | 785 |
| Oct 28, 2025 | 379.08 | 395.46 | 366.21 | 369.72 | 369.72 | -2.47% | 346 |
| Oct 27, 2025 | 409.50 | 413.62 | 379.08 | 379.08 | 379.08 | -4.14% | 431 |
| Oct 24, 2025 | 409.50 | 411.68 | 393.12 | 395.46 | 395.46 | -3.98% | 113 |
| Oct 23, 2025 | 416.52 | 416.52 | 388.44 | 411.84 | 411.84 | -1.68% | 178 |
| Oct 22, 2025 | 432.90 | 432.90 | 397.80 | 418.86 | 418.86 | -4.28% | 208 |
| Oct 21, 2025 | 442.26 | 458.64 | 432.90 | 437.58 | 437.58 | -0.53% | 102 |
| Oct 20, 2025 | 453.96 | 470.11 | 437.58 | 439.92 | 439.92 | 0.53% | 126 |
| Oct 17, 2025 | 460.98 | 489.01 | 432.90 | 437.58 | 437.58 | -6.03% | 158 |
| Oct 16, 2025 | 491.40 | 491.40 | 456.30 | 465.66 | 465.66 | -1.00% | 223 |
| Oct 15, 2025 | 484.38 | 484.38 | 456.30 | 470.34 | 470.34 | -1.47% | 123 |
| Oct 14, 2025 | 477.36 | 479.70 | 443.36 | 477.36 | 477.36 | 0.49% | 166 |
| Oct 13, 2025 | 470.34 | 477.36 | 444.60 | 475.02 | 475.02 | 4.10% | 138 |
| Oct 10, 2025 | 477.36 | 486.72 | 446.94 | 456.30 | 456.30 | -1.52% | 170 |
| Oct 9, 2025 | 489.06 | 491.40 | 463.32 | 463.32 | 463.32 | -7.90% | 267 |
| Oct 8, 2025 | 519.48 | 528.84 | 468.00 | 503.08 | 503.08 | -4.87% | 506 |
| Oct 7, 2025 | 549.90 | 549.90 | 503.10 | 528.82 | 528.82 | -0.88% | 296 |
| Oct 6, 2025 | 521.82 | 538.18 | 505.44 | 533.52 | 533.52 | 1.39% | 194 |