Rubico Inc. - Common Stock (RUBI)

Historical Prices For Rubico Inc. - Common Stock (RUBI)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	0.28	0.28	0.23	0.24	31,527,377	0.24
11/07/2025	0.30	0.35	0.27	0.31	326,783,375	0.31
11/06/2025	0.27	0.27	0.20	0.23	42,835,664	0.23
11/05/2025	0.27	0.32	0.24	0.31	98,592,333	0.31
11/04/2025	0.70	0.70	0.54	0.61	41,653,019	0.61
11/03/2025	0.86	0.88	0.67	0.69	714,087	0.69
10/31/2025	1.43	1.45	0.70	0.78	2,621,877	0.78
10/30/2025	1.55	1.59	1.44	1.44	80,810	1.44
10/29/2025	1.59	1.84	1.45	1.55	183,889	1.55
10/28/2025	1.62	1.69	1.56	1.58	81,109	1.58
10/27/2025	1.75	1.77	1.62	1.62	100,762	1.62
10/24/2025	1.75	1.76	1.68	1.69	26,698	1.69
10/23/2025	1.78	1.78	1.66	1.76	40,897	1.76
10/22/2025	1.85	1.85	1.70	1.79	48,178	1.79
10/21/2025	1.89	1.96	1.85	1.87	23,973	1.87
10/20/2025	1.94	2.01	1.87	1.88	29,421	1.88
10/17/2025	1.97	2.09	1.85	1.87	37,135	1.87
10/16/2025	2.10	2.10	1.95	1.99	52,090	1.99
10/15/2025	2.07	2.07	1.95	2.01	28,908	2.01
10/14/2025	2.04	2.05	1.89	2.04	38,971	2.04
10/13/2025	2.01	2.04	1.90	2.03	32,447	2.03
10/10/2025	2.04	2.08	1.91	1.95	39,847	1.95
10/09/2025	2.09	2.10	1.98	1.98	62,664	1.98
10/08/2025	2.22	2.26	2.00	2.15	118,460	2.15
10/07/2025	2.35	2.35	2.15	2.26	69,412	2.26
10/06/2025	2.23	2.30	2.16	2.28	45,304	2.28
10/03/2025	2.27	2.29	2.21	2.25	22,420	2.25
10/02/2025	2.29	2.30	2.14	2.27	29,477	2.27
10/01/2025	2.12	2.30	2.11	2.28	58,835	2.28
9/30/2025	2.10	2.17	2.03	2.12	37,177	2.12
9/29/2025	2.01	2.10	1.96	2.08	63,887	2.08
9/26/2025	1.95	2.00	1.86	1.94	45,309	1.94
9/25/2025	1.97	2.10	1.86	1.94	72,665	1.94
9/24/2025	2.15	2.15	1.68	1.94	358,983	1.94
9/23/2025	2.49	2.51	2.09	2.14	243,248	2.14
9/22/2025	2.44	2.55	2.37	2.45	50,840	2.45
9/19/2025	2.52	2.58	2.50	2.55	23,788	2.55
9/18/2025	2.50	2.54	2.44	2.52	26,861	2.52
9/17/2025	2.45	2.49	2.38	2.47	22,965	2.47
9/16/2025	2.50	2.53	2.42	2.46	52,154	2.46
9/15/2025	2.49	2.55	2.40	2.53	48,974	2.53
9/12/2025	2.50	2.50	2.36	2.43	43,468	2.43
9/11/2025	2.45	2.50	2.36	2.42	33,819	2.42
9/10/2025	2.45	2.50	2.34	2.40	32,778	2.40
9/09/2025	2.50	2.50	2.35	2.43	34,279	2.43
9/08/2025	2.50	2.52	2.42	2.45	47,574	2.45
9/05/2025	2.46	2.56	2.39	2.44	14,639	2.44
9/04/2025	2.50	2.53	2.42	2.43	14,417	2.43
9/03/2025	2.59	2.72	2.43	2.50	47,051	2.50
9/02/2025	2.72	2.72	2.51	2.55	34,294	2.55
8/29/2025	2.79	2.80	2.67	2.70	23,365	2.70
8/28/2025	2.84	2.85	2.69	2.76	24,828	2.76
8/27/2025	2.75	2.84	2.63	2.83	56,440	2.83
8/26/2025	2.75	2.83	2.66	2.77	36,511	2.77
8/25/2025	2.74	2.84	2.67	2.70	44,935	2.70
8/22/2025	2.77	2.86	2.66	2.74	71,130	2.74
8/21/2025	2.63	2.87	2.52	2.65	97,636	2.65
8/20/2025	2.38	2.75	2.35	2.60	113,930	2.60
8/19/2025	2.63	2.63	2.38	2.47	99,020	2.47
8/18/2025	2.40	2.85	2.32	2.56	216,984	2.56
8/15/2025	2.47	2.48	2.32	2.42	95,195	2.42
8/14/2025	2.47	2.50	2.32	2.43	93,161	2.43
8/13/2025	2.53	2.64	2.44	2.47	110,751	2.47
8/12/2025	2.58	2.75	2.52	2.57	128,947	2.57
8/11/2025	2.44	2.78	2.40	2.70	195,091	2.70