5 DAY PERFORMANCE
-68.20%
1 MONTH PERFORMANCE
-75.81%
3 MONTH PERFORMANCE
-96.34%
6 MONTH PERFORMANCE
-99.83%
YEAR-TO-DATE PERFORMANCE
-98.92%
Rubico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.91 | $2.06 (7.85%) | $2.12 | $1.91 | 94.29 K | $10.15 K |
| 05/12/2026 | $2.27 | $1.88 (-17.18%) | $2.29 | $1.81 | 156.41 K | $9.59 K |
| 05/11/2026 | $2.75 | $2.29 (-16.73%) | $2.83 | $2.27 | 142.80 K | $11.68 K |
| 05/08/2026 | $3.03 | $2.83 (-6.6%) | $3.03 | $2.81 | 47.47 K | $14.44 K |
| 05/07/2026 | $3.08 | $2.99 (-2.92%) | $3.25 | $2.98 | 23.38 K | $15.25 K |
| 05/06/2026 | $3.37 | $3.16 (-6.23%) | $3.37 | $3.15 | 16.08 K | $16.12 K |
| 05/05/2026 | $3.53 | $3.31 (-6.23%) | $3.55 | $3.27 | 21.96 K | $16.89 K |
| 05/04/2026 | $3.54 | $3.54 (0%) | $3.63 | $3.52 | 15.44 K | $18.06 K |
| 05/01/2026 | $3.57 | $3.51 (-1.68%) | $3.60 | $3.51 | 12.86 K | $17.91 K |
| 04/30/2026 | $3.52 | $3.57 (1.42%) | $3.65 | $3.46 | 24.07 K | $18.21 K |
| 04/29/2026 | $3.49 | $3.62 (3.72%) | $3.65 | $3.37 | 28.50 K | $18.47 K |
| 04/28/2026 | $3.25 | $3.60 (10.77%) | $3.63 | $3.25 | 34.44 K | $18.37 K |
| 04/27/2026 | $3.42 | $3.54 (3.51%) | $3.59 | $3.31 | 37.99 K | $18.06 K |
| 04/24/2026 | $3.17 | $3.40 (7.26%) | $3.44 | $3.13 | 40.40 K | $17.35 K |
| 04/23/2026 | $3.20 | $3.19 (-0.31%) | $3.21 | $2.95 | 42.17 K | $16.28 K |
| 04/22/2026 | $3.21 | $3.19 (-0.62%) | $3.21 | $3.00 | 57.20 K | $16.28 K |
| 04/21/2026 | $3.86 | $3.13 (-18.91%) | $3.86 | $2.68 | 305.90 K | $15.97 K |
| 04/20/2026 | $3.57 | $3.86 (8.12%) | $3.93 | $3.40 | 112.65 K | $19.69 K |
| 04/17/2026 | $3.45 | $3.52 (2.03%) | $3.70 | $3.43 | 146.00 K | $17.96 K |
| 04/16/2026 | $3.82 | $3.43 (-10.21%) | $3.89 | $3.39 | 135.32 K | $17.50 K |
| 04/15/2026 | $3.60 | $3.83 (6.39%) | $3.95 | $3.40 | 84.70 K | $19.54 K |
| 04/14/2026 | $3.66 | $3.66 (0%) | $3.78 | $3.60 | 45.74 K | $18.67 K |
| 04/13/2026 | $3.84 | $3.72 (-3.12%) | $3.90 | $3.69 | 49.40 K | $18.98 K |
| 04/10/2026 | $3.78 | $3.88 (2.65%) | $4.09 | $3.78 | 186.30 K | $19.80 K |
| 04/09/2026 | $4.08 | $3.91 (-4.17%) | $4.22 | $3.38 | 204.23 K | $19.95 K |
| 04/08/2026 | $4.51 | $4.03 (-10.64%) | $4.51 | $3.77 | 116.05 K | $20.56 K |
| 04/07/2026 | $4.59 | $4.62 (0.65%) | $4.78 | $4.30 | 182.29 K | $23.57 K |
| 04/06/2026 | $5.40 | $5.82 (7.78%) | $6.07 | $5.07 | 106.66 K | $29.69 K |
| 04/02/2026 | $4.75 | $5.30 (11.58%) | $6.00 | $4.70 | 311.91 K | $27.04 K |
| 04/01/2026 | $4.85 | $4.72 (-2.68%) | $4.86 | $4.60 | 40.26 K | $24.08 K |
| 03/31/2026 | $5.16 | $4.79 (-7.17%) | $5.16 | $4.63 | 45.45 K | $24.44 K |
| 03/30/2026 | $5.70 | $5.06 (-11.23%) | $5.70 | $5.03 | 35.82 K | $25.82 K |
| 03/27/2026 | $5.69 | $5.58 (-1.93%) | $5.80 | $5.22 | 50.87 K | $28.47 K |
| 03/26/2026 | $6.06 | $5.86 (-3.3%) | $6.10 | $5.60 | 42.92 K | $29.90 K |
| 03/25/2026 | $6.56 | $6.00 (-8.54%) | $6.56 | $5.80 | 40.67 K | $30.61 K |
| 03/24/2026 | $6.30 | $6.69 (6.19%) | $6.78 | $6.10 | 66.24 K | $34.13 K |
| 03/23/2026 | $6.25 | $6.28 (0.48%) | $6.28 | $5.71 | 54.10 K | $32.04 K |
| 03/20/2026 | $6.80 | $6.28 (-7.65%) | $6.80 | $6.13 | 40.60 K | $32.04 K |
| 03/19/2026 | $6.41 | $6.63 (3.43%) | $6.63 | $5.80 | 108.96 K | $33.83 K |
| 03/18/2026 | $6.40 | $6.48 (1.25%) | $6.88 | $6.25 | 123.23 K | $33.06 K |
| 03/17/2026 | $6.60 | $6.50 (-1.52%) | $6.60 | $6.15 | 68.69 K | $33.16 K |
| 03/16/2026 | $7.33 | $6.65 (-9.28%) | $7.46 | $6.33 | 100.38 K | $33.93 K |
| 03/13/2026 | $8.12 | $7.33 (-9.73%) | $8.12 | $7.00 | 104.28 K | $37.40 K |
| 03/12/2026 | $8.70 | $8.31 (-4.48%) | $9.07 | $8.04 | 129.90 K | $42.40 K |
| 03/11/2026 | $8.68 | $8.52 (-1.84%) | $8.80 | $8.42 | 67.11 K | $43.47 K |
| 03/10/2026 | $8.90 | $8.51 (-4.38%) | $9.36 | $8.51 | 152.74 K | $43.42 K |
| 03/09/2026 | $9.60 | $9.02 (-5.99%) | $9.70 | $9.02 | 152.80 K | $46.02 K |
| 03/06/2026 | $10.50 | $9.55 (-9.09%) | $10.70 | $9.17 | 368.91 K | $48.72 K |
| 03/05/2026 | $9.28 | $10.10 (8.79%) | $10.60 | $9.00 | 298.21 K | $51.53 K |
| 03/04/2026 | $9.50 | $9.53 (0.35%) | $10.50 | $8.55 | 523.35 K | $48.62 K |
| 03/03/2026 | $14.00 | $12.40 (-11.43%) | $14.00 | $10.70 | 5.44 M | $63.26 K |
| 03/02/2026 | $12.90 | $10.10 (-21.71%) | $13.20 | $9.39 | 1.33 M | $51.53 K |
| 02/27/2026 | $10.30 | $8.42 (-18.24%) | $10.40 | $8.14 | 79.65 K | $42.96 K |
| 02/26/2026 | $11.20 | $10.60 (-5.36%) | $11.38 | $10.50 | 57.18 K | $54.08 K |
| 02/25/2026 | $11.50 | $11.70 (1.74%) | $11.70 | $11.12 | 44.68 K | $59.69 K |
| 02/24/2026 | $12.20 | $11.70 (-4.1%) | $12.20 | $11.10 | 49.20 K | $59.69 K |
| 02/23/2026 | $12.30 | $12.30 (0%) | $13.00 | $11.20 | 138.49 K | $62.75 K |
| 02/20/2026 | $14.20 | $13.20 (-7.04%) | $14.47 | $12.70 | 354.70 K | $67.35 K |
| 02/19/2026 | $41.40 | $17.90 (-56.76%) | $43.70 | $17.40 | 9.15 M | $91.33 K |
| 02/18/2026 | $24.30 | $22.40 (-7.82%) | $24.30 | $22.25 | 9.19 K | $114.28 K |
| 02/17/2026 | $24.40 | $23.40 (-4.1%) | $25.60 | $22.90 | 3.88 K | $119.39 K |
| 02/13/2026 | $24.70 | $24.60 (-0.4%) | $27.90 | $24.00 | 17.95 K | $125.51 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
