5 DAY PERFORMANCE
-90.80%
1 MONTH PERFORMANCE
-94.10%
3 MONTH PERFORMANCE
-99.35%
6 MONTH PERFORMANCE
-99.96%
YEAR-TO-DATE PERFORMANCE
-99.96%
Rubico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.84 | $6.65 (13.87%) | $6.66 | $5.22 | 265.90 K | $848.21 K |
| 06/25/2026 | $6.34 | $5.98 (-5.68%) | $6.75 | $5.25 | 150.88 K | $762.75 K |
| 06/24/2026 | $7.80 | $7.57 (-2.95%) | $7.94 | $6.91 | 141.53 K | $965.55 K |
| 06/23/2026 | $9.50 | $9.78 (2.95%) | $10.00 | $8.96 | 124.71 K | $1.25 M |
| 06/22/2026 | $10.44 | $10.25 (-1.82%) | $10.50 | $9.63 | 78.28 K | $1.31 M |
| 06/18/2026 | $10.25 | $10.63 (3.71%) | $11.16 | $10.00 | 149.62 K | $1.36 M |
| 06/17/2026 | $9.78 | $12.50 (27.81%) | $16.11 | $9.50 | 2.84 M | $1.59 M |
| 06/16/2026 | $10.69 | $10.55 (-1.31%) | $11.00 | $9.60 | 215.59 K | $1.35 M |
| 06/15/2026 | $12.92 | $11.93 (-7.66%) | $13.00 | $10.48 | 1.05 M | $1.52 M |
| 06/12/2026 | $17.50 | $11.69 (-33.2%) | $31.00 | $11.63 | 10.63 M | $1.49 M |
| 06/11/2026 | $12.50 | $15.51 (24.08%) | $26.75 | $12.07 | 6.61 M | $1.98 M |
| 06/10/2026 | $11.75 | $11.75 (0%) | $13.00 | $11.25 | 107.33 K | $1.50 M |
| 06/09/2026 | $12.46 | $12.15 (-2.49%) | $12.46 | $11.29 | 43.22 K | $1.55 M |
| 06/08/2026 | $12.50 | $12.90 (3.2%) | $12.96 | $11.50 | 53.15 K | $1.65 M |
| 06/05/2026 | $12.60 | $13.13 (4.21%) | $13.88 | $12.60 | 35.15 K | $1.67 M |
| 06/04/2026 | $12.50 | $13.50 (8%) | $15.17 | $12.50 | 114.39 K | $1.72 M |
| 06/03/2026 | $15.28 | $15.00 (-1.83%) | $17.12 | $12.46 | 1.61 M | $1.91 M |
| 06/02/2026 | $15.13 | $13.75 (-9.12%) | $15.13 | $13.75 | 468.32 K | $1.75 M |
| 06/01/2026 | $15.10 | $14.99 (-0.73%) | $15.82 | $14.75 | 32.63 K | $1.91 M |
| 05/29/2026 | $15.25 | $14.83 (-2.75%) | $15.38 | $14.52 | 41.59 K | $1.89 M |
| 05/28/2026 | $16.21 | $15.25 (-5.92%) | $16.21 | $15.00 | 14.10 K | $1.95 M |
| 05/27/2026 | $16.81 | $16.25 (-3.33%) | $16.87 | $15.75 | 16.38 K | $2.07 M |
| 05/26/2026 | $18.34 | $17.55 (-4.31%) | $18.34 | $16.75 | 21.16 K | $2.24 M |
| 05/22/2026 | $19.17 | $17.70 (-7.67%) | $19.17 | $17.13 | 32.53 K | $2.26 M |
| 05/21/2026 | $20.00 | $19.23 (-3.85%) | $20.13 | $17.75 | 40.27 K | $2.45 M |
| 05/20/2026 | $22.88 | $20.17 (-11.84%) | $27.50 | $19.28 | 266.63 K | $2.57 M |
| 05/19/2026 | $87.75 | $34.25 (-60.97%) | $88.00 | $33.75 | 2.03 M | $4.37 M |
| 05/18/2026 | $46.75 | $43.25 (-7.49%) | $47.00 | $41.25 | 4.38 K | $5.52 M |
| 05/15/2026 | $48.00 | $46.25 (-3.65%) | $48.75 | $44.50 | 3.87 K | $5.90 M |
| 05/14/2026 | $52.50 | $48.25 (-8.1%) | $52.50 | $45.25 | 9.52 K | $6.15 M |
| 05/13/2026 | $47.75 | $51.50 (7.85%) | $53.00 | $47.75 | 3.93 K | $6.57 M |
| 05/12/2026 | $56.75 | $47.00 (-17.18%) | $57.25 | $45.25 | 6.26 K | $5.99 M |
| 05/11/2026 | $68.75 | $57.25 (-16.73%) | $70.75 | $56.75 | 5.71 K | $7.30 M |
| 05/08/2026 | $75.75 | $70.75 (-6.6%) | $75.75 | $70.25 | 1.90 K | $9.02 M |
| 05/07/2026 | $77.00 | $74.75 (-2.92%) | $81.25 | $74.50 | 935 | $9.53 M |
| 05/06/2026 | $84.25 | $79.00 (-6.23%) | $84.25 | $78.75 | 643 | $10.08 M |
| 05/05/2026 | $88.25 | $82.75 (-6.23%) | $88.75 | $81.75 | 878 | $10.55 M |
| 05/04/2026 | $88.50 | $88.50 (0%) | $90.75 | $88.00 | 618 | $11.29 M |
| 05/01/2026 | $89.25 | $87.75 (-1.68%) | $90.00 | $87.75 | 514 | $11.19 M |
| 04/30/2026 | $88.00 | $89.25 (1.42%) | $91.25 | $86.50 | 963 | $11.38 M |
| 04/29/2026 | $87.25 | $90.50 (3.72%) | $91.25 | $84.25 | 1.14 K | $11.54 M |
| 04/28/2026 | $81.25 | $90.00 (10.77%) | $90.75 | $81.25 | 1.38 K | $11.48 M |
| 04/27/2026 | $85.50 | $88.50 (3.51%) | $89.75 | $82.75 | 1.52 K | $11.29 M |
| 04/24/2026 | $79.25 | $85.00 (7.26%) | $86.00 | $78.25 | 1.62 K | $10.84 M |
| 04/23/2026 | $80.00 | $79.75 (-0.31%) | $80.25 | $73.75 | 1.69 K | $10.17 M |
| 04/22/2026 | $80.25 | $79.75 (-0.62%) | $80.25 | $75.00 | 2.29 K | $10.17 M |
| 04/21/2026 | $96.50 | $78.25 (-18.91%) | $96.50 | $67.00 | 12.24 K | $9.98 M |
| 04/20/2026 | $89.25 | $96.50 (8.12%) | $98.25 | $85.00 | 4.51 K | $12.31 M |
| 04/17/2026 | $86.25 | $88.00 (2.03%) | $92.50 | $85.75 | 5.84 K | $11.22 M |
| 04/16/2026 | $95.50 | $85.75 (-10.21%) | $97.25 | $84.75 | 5.41 K | $10.94 M |
| 04/15/2026 | $90.00 | $95.75 (6.39%) | $98.75 | $85.00 | 3.39 K | $12.21 M |
| 04/14/2026 | $91.50 | $91.50 (0%) | $94.50 | $90.00 | 1.83 K | $11.67 M |
| 04/13/2026 | $96.00 | $93.00 (-3.13%) | $97.50 | $92.25 | 1.98 K | $11.86 M |
| 04/10/2026 | $94.50 | $97.00 (2.65%) | $102.25 | $94.50 | 7.45 K | $12.37 M |
| 04/09/2026 | $102.00 | $97.75 (-4.17%) | $105.50 | $84.50 | 8.17 K | $12.47 M |
| 04/08/2026 | $112.75 | $100.75 (-10.64%) | $112.75 | $94.25 | 4.64 K | $12.85 M |
| 04/07/2026 | $114.75 | $115.50 (0.65%) | $119.50 | $107.50 | 7.29 K | $14.73 M |
| 04/06/2026 | $135.00 | $145.50 (7.78%) | $151.75 | $126.75 | 4.27 K | $18.56 M |
| 04/02/2026 | $118.75 | $132.50 (11.58%) | $150.00 | $117.50 | 12.48 K | $16.90 M |
| 04/01/2026 | $121.25 | $118.00 (-2.68%) | $121.50 | $115.00 | 1.61 K | $15.05 M |
| 03/31/2026 | $129.00 | $119.75 (-7.17%) | $129.00 | $115.75 | 1.82 K | $15.27 M |
| 03/30/2026 | $142.50 | $126.50 (-11.23%) | $142.50 | $125.75 | 1.43 K | $16.14 M |
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.
