MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RUBI — Rubico Inc. Common Stock
NasdaqRubico Inc. Common Stock
$0.59
-0.03(-5.06%)
- O
- 0.58
- H
- 0.60
- L
- 0.56
- V
- 325.75K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.59
Period Return-100%
Period High$391,992.19
Period Low$0.56
Avg Daily Volume364.0K
Total Trading Days298
RUBI — Historical OHLCV Price & Volume Table
Aug 4, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.58 | $0.60 | $0.56 | $0.59 | $-0.03 | -5.06% | 325,747 | $0.58 | $0.56 $0.60 |
| Oct 7, 2026 | $0.60 | $0.64 | $0.58 | $0.62 | $-0.04 | -5.79% | 704,903 | $0.60 | $0.58 $0.64 |
| Oct 6, 2026 | $0.76 | $0.79 | $0.58 | $0.65 | $-0.05 | -6.56% | 30,107,408 | $0.96 | $0.58 $0.79 |
| Oct 5, 2026 | $0.70 | $0.72 | $0.67 | $0.70 | $-0.02 | -2.78% | 57,875 | $0.70 | $0.67 $0.72 |
| Oct 2, 2026 | $0.71 | $0.73 | $0.70 | $0.72 | +$0.02 | +2.86% | 77,392 | $0.71 | $0.70 $0.73 |
| Oct 1, 2026 | $0.71 | $0.73 | $0.69 | $0.70 | $-0.01 | -1.86% | 74,840 | $0.71 | $0.69 $0.73 |
| Sep 30, 2026 | $0.76 | $0.77 | $0.71 | $0.71 | $-0.41 | -36.31% | 94,431 | $0.73 | $0.71 $0.77 |
| Sep 29, 2026 | $1.10 | $1.13 | $1.06 | $1.12 | $-0.01 | -0.88% | 50,169 | $1.10 | $1.06 $1.13 |
| Sep 28, 2026 | $1.14 | $1.14 | $1.06 | $1.13 | +$0.00 | +0.00% | 231,812 | $1.11 | $1.06 $1.14 |
| Sep 25, 2026 | $1.20 | $1.32 | $1.10 | $1.13 | $-0.07 | -5.83% | 261,671 | $1.22 | $1.10 $1.32 |
| Sep 24, 2026 | $1.15 | $1.20 | $1.10 | $1.20 | +$0.05 | +4.35% | 162,720 | $1.20 | $1.10 $1.20 |
| Sep 23, 2026 | $1.06 | $1.15 | $1.04 | $1.15 | +$0.01 | +0.88% | 278,438 | $1.05 | $1.04 $1.15 |
| Sep 22, 2026 | $1.18 | $1.19 | $1.03 | $1.14 | $-0.11 | -8.80% | 640,102 | $1.13 | $1.03 $1.19 |
| Sep 21, 2026 | $1.19 | $1.26 | $1.14 | $1.25 | +$0.11 | +9.65% | 2,650,490 | $1.34 | $1.14 $1.26 |
| Sep 18, 2026 | $1.35 | $1.35 | $1.00 | $1.14 | $-0.29 | -20.28% | 439,733 | $1.17 | $1.00 $1.35 |
| Sep 17, 2026 | $1.43 | $2.16 | $1.13 | $1.43 | $-0.04 | -2.72% | 2,934,221 | $1.53 | $1.13 $2.16 |
| Sep 16, 2026 | $1.47 | $1.50 | $1.43 | $1.47 | +$0.01 | +0.68% | 28,773 | $1.46 | $1.43 $1.50 |
| Sep 15, 2026 | $1.53 | $1.53 | $1.41 | $1.46 | $-0.08 | -5.19% | 38,157 | $1.48 | $1.41 $1.53 |
| Sep 14, 2026 | $1.52 | $1.56 | $1.51 | $1.54 | +$0.03 | +1.99% | 66,057 | $1.52 | $1.51 $1.56 |
| Sep 11, 2026 | $1.70 | $1.70 | $1.45 | $1.51 | $-0.15 | -9.04% | 170,664 | $1.54 | $1.45 $1.70 |
| Sep 10, 2026 | $1.68 | $1.71 | $1.64 | $1.66 | $-0.01 | -0.60% | 72,650 | $1.68 | $1.64 $1.71 |
| Sep 9, 2026 | $1.76 | $1.76 | $1.67 | $1.67 | $-0.09 | -5.11% | 78,068 | $1.72 | $1.67 $1.76 |
| Sep 8, 2026 | $1.85 | $1.85 | $1.76 | $1.76 | $-0.07 | -3.56% | 51,836 | $1.79 | $1.76 $1.85 |
| Sep 4, 2026 | $1.84 | $1.84 | $1.80 | $1.83 | $-0.01 | -0.27% | 26,256 | $1.82 | $1.80 $1.84 |
| Sep 3, 2026 | $1.81 | $1.87 | $1.78 | $1.83 | +$0.04 | +2.23% | 73,090 | $1.83 | $1.78 $1.87 |
| Sep 2, 2026 | $1.79 | $1.84 | $1.77 | $1.79 | $-0.01 | -0.56% | 71,798 | $1.81 | $1.77 $1.84 |
| Sep 1, 2026 | $1.81 | $1.82 | $1.75 | $1.80 | +$0.00 | +0.00% | 52,619 | $1.78 | $1.75 $1.82 |
| Aug 31, 2026 | $1.75 | $1.86 | $1.73 | $1.80 | +$0.09 | +5.26% | 131,260 | $1.80 | $1.73 $1.86 |
| Aug 28, 2026 | $1.76 | $1.78 | $1.71 | $1.71 | $-0.06 | -3.39% | 55,607 | $1.74 | $1.71 $1.78 |
| Aug 27, 2026 | $1.76 | $1.82 | $1.76 | $1.77 | $-0.03 | -1.67% | 33,872 | $1.79 | $1.76 $1.82 |