5 DAY PERFORMANCE
-7.86%
1 MONTH PERFORMANCE
-34.43%
3 MONTH PERFORMANCE
-98.31%
YEAR-TO-DATE PERFORMANCE
-25.23%
Rubico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.84 | $0.80 (-4.68%) | $0.84 | $0.80 | 73.82 K | $90.94 M |
| 01/27/2026 | $0.82 | $0.84 (2.46%) | $0.84 | $0.77 | 81.24 K | $92.75 M |
| 01/26/2026 | $0.84 | $0.82 (-2.64%) | $0.84 | $0.81 | 129.81 K | $90.52 M |
| 01/23/2026 | $0.88 | $0.87 (-0.82%) | $0.88 | $0.82 | 84.18 K | $95.86 M |
| 01/22/2026 | $0.84 | $0.88 (5.08%) | $0.89 | $0.83 | 100.65 K | $96.88 M |
| 01/21/2026 | $0.82 | $0.86 (5.02%) | $0.86 | $0.80 | 91.33 K | $94.95 M |
| 01/20/2026 | $0.83 | $0.83 (-0.6%) | $0.83 | $0.78 | 168.33 K | $91.42 M |
| 01/16/2026 | $0.89 | $0.82 (-7.33%) | $0.90 | $0.82 | 189.30 K | $91.07 M |
| 01/15/2026 | $0.91 | $0.90 (-0.86%) | $0.91 | $0.85 | 132.60 K | $99.62 M |
| 01/14/2026 | $0.81 | $0.92 (12.47%) | $0.93 | $0.81 | 249.10 K | $101.09 M |
| 01/13/2026 | $0.85 | $0.83 (-1.82%) | $0.86 | $0.80 | 224.60 K | $92.14 M |
| 01/12/2026 | $0.80 | $0.86 (6.76%) | $0.86 | $0.78 | 371.64 K | $94.52 M |
| 01/09/2026 | $0.82 | $0.84 (2.44%) | $0.85 | $0.77 | 1.16 M | |
| 01/08/2026 | $0.93 | $0.93 (-0.18%) | $0.99 | $0.91 | 349.84 K | |
| 01/07/2026 | $1.04 | $0.96 (-8.15%) | $1.06 | $0.91 | 819.65 K | |
| 01/06/2026 | $0.99 | $1.05 (5.74%) | $1.06 | $0.95 | 506.61 K | |
| 01/05/2026 | $0.94 | $0.99 (5.64%) | $1.02 | $0.94 | 811.70 K | |
| 01/02/2026 | $1.40 | $1.00 (-28.64%) | $1.41 | $0.89 | 9.09 M | |
| 12/31/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.03 | 3.34 M | |
| 12/30/2025 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.01 | 387.20 K | |
| 12/29/2025 | $1.19 | $1.17 (-1.68%) | $1.26 | $1.14 | 315.57 K | |
| 12/26/2025 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.19 | 244.60 K | |
| 12/24/2025 | $1.26 | $1.27 (0.79%) | $1.34 | $1.23 | 247.01 K | |
| 12/23/2025 | $1.37 | $1.27 (-7.3%) | $1.41 | $1.15 | 390.22 K | |
| 12/22/2025 | $1.39 | $1.40 (0.72%) | $1.52 | $1.35 | 229.40 K | |
| 12/19/2025 | $1.46 | $1.38 (-5.48%) | $1.49 | $1.34 | 232.01 K | |
| 12/18/2025 | $1.43 | $1.44 (0.7%) | $1.58 | $1.39 | 294.95 K | |
| 12/17/2025 | $1.43 | $1.42 (-0.7%) | $1.51 | $1.38 | 278.00 K | |
| 12/16/2025 | $1.44 | $1.44 (0%) | $1.46 | $1.32 | 467.43 K | |
| 12/15/2025 | $1.61 | $1.48 (-8.07%) | $1.63 | $1.43 | 425.30 K | |
| 12/12/2025 | $1.69 | $1.64 (-2.96%) | $1.80 | $1.60 | 531.50 K | |
| 12/11/2025 | $1.97 | $1.80 (-8.63%) | $2.03 | $1.75 | 932.30 K | |
| 12/10/2025 | $2.49 | $2.14 (-14.06%) | $2.51 | $2.10 | 817.50 K | |
| 12/09/2025 | $2.42 | $2.52 (4.13%) | $2.63 | $2.41 | 608.60 K | |
| 12/08/2025 | $2.70 | $2.60 (-3.7%) | $2.76 | $2.52 | 4.18 M | |
| 12/05/2025 | $2.95 | $2.65 (-10.17%) | $3.00 | $2.52 | 1.34 M | |
| 12/04/2025 | $2.92 | $2.84 (-2.74%) | $2.95 | $2.65 | 1.15 M | |
| 12/03/2025 | $3.00 | $3.06 (2%) | $3.35 | $2.82 | 1.68 M | |
| 12/02/2025 | $4.18 | $2.79 (-33.25%) | $4.34 | $2.77 | 1.46 M | |
| 12/01/2025 | $4.11 | $4.14 (0.73%) | $4.29 | $3.81 | 733.38 K | |
| 11/28/2025 | $4.80 | $4.80 (0%) | $5.31 | $4.41 | 1.73 M | |
| 11/26/2025 | $6.42 | $6.48 (0.93%) | $6.90 | $6.06 | 1.55 M | |
| 11/25/2025 | $7.26 | $7.08 (-2.48%) | $8.58 | $5.82 | 21.67 M | |
| 11/24/2025 | $4.47 | $4.59 (2.68%) | $5.07 | $4.26 | 823.90 K | |
| 11/21/2025 | $4.59 | $4.29 (-6.54%) | $4.59 | $3.96 | 620.65 K | |
| 11/20/2025 | $4.80 | $4.38 (-8.75%) | $5.10 | $4.29 | 699.11 K | |
| 11/19/2025 | $4.95 | $4.80 (-3.03%) | $5.16 | $4.80 | 465.16 K | |
| 11/18/2025 | $5.25 | $4.98 (-5.14%) | $5.43 | $4.77 | 1.20 M | |
| 11/17/2025 | $6.42 | $5.19 (-19.16%) | $6.42 | $5.01 | 964.84 K | |
| 11/14/2025 | $6.60 | $6.18 (-6.36%) | $6.60 | $6.15 | 773.01 K | |
| 11/13/2025 | $7.38 | $6.99 (-5.28%) | $8.28 | $6.90 | 7.15 M | |
| 11/12/2025 | $6.09 | $6.00 (-1.48%) | $6.54 | $5.61 | 1.42 M | |
| 11/11/2025 | $6.84 | $6.96 (1.75%) | $7.32 | $6.45 | 588.27 K | |
| 11/10/2025 | $8.40 | $7.26 (-13.57%) | $8.40 | $6.90 | 1.06 M | |
| 11/07/2025 | $9.03 | $9.42 (4.32%) | $10.56 | $8.16 | 10.89 M | |
| 11/06/2025 | $8.01 | $6.75 (-15.73%) | $8.07 | $5.91 | 1.55 M | |
| 11/05/2025 | $8.19 | $9.18 (12.09%) | $9.51 | $7.26 | 3.30 M | |
| 11/04/2025 | $21.00 | $18.27 (-13%) | $57.60 | $16.26 | 1.40 M | |
| 11/03/2025 | $25.80 | $20.67 (-19.88%) | $26.43 | $20.10 | 23.80 K | |
| 10/31/2025 | $42.90 | $23.40 (-45.45%) | $43.50 | $21.00 | 87.40 K | |
| 10/30/2025 | $46.50 | $43.20 (-7.1%) | $47.70 | $43.20 | 2.69 K | |
| 10/29/2025 | $47.70 | $46.50 (-2.52%) | $55.20 | $43.50 | 6.13 K | |
| 10/28/2025 | $48.60 | $47.40 (-2.47%) | $50.70 | $46.95 | 2.70 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.
