XNAS
Datos históricos de Rubico Inc.
Rubico Inc. · RUBI
$0.45
▼ -0.00 (-0.98%)
Última operación · 10/10/2026, 17:42:32 UTC
- Variación en el periodo
- −100%
- Máximo
- US$81,900.00
- 16 de octubre de 2025
- Mínimo
- US$0.44
- 9 de octubre de 2026
- Volumen medio diario
- 0.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.59 | 0.59 | 0.44 | 0.50 | −14.55% | 451,241.618 |
| 8 oct 2026 | 0.58 | 0.60 | 0.56 | 0.59 | −5.06% | 355,291.613 |
| 7 oct 2026 | 0.60 | 0.64 | 0.58 | 0.62 | −5.79% | 704,903.47 |
| 6 oct 2026 | 0.76 | 0.79 | 0.58 | 0.65 | −6.56% | 30.11 M |
| 5 oct 2026 | 0.70 | 0.72 | 0.67 | 0.70 | −2.78% | 57,875.083 |
| 2 oct 2026 | 0.71 | 0.73 | 0.70 | 0.72 | +2.86% | 77,392.024 |
| 1 oct 2026 | 0.71 | 0.73 | 0.69 | 0.70 | −1.86% | 74,839.513 |
| 30 sep 2026 | 0.76 | 0.77 | 0.71 | 0.71 | −4.47% | 94,430.791 |
| 29 sep 2026 | 0.73 | 0.75 | 0.71 | 0.75 | −0.88% | 75,254.023 |
| 28 sep 2026 | 0.76 | 0.76 | 0.71 | 0.75 | 0.00% | 347,718.366 |
| 25 sep 2026 | 0.80 | 0.88 | 0.73 | 0.75 | −5.84% | 392,506.695 |
| 24 sep 2026 | 0.77 | 0.80 | 0.73 | 0.80 | +4.34% | 244,080.672 |
| 23 sep 2026 | 0.71 | 0.77 | 0.69 | 0.77 | +0.88% | 417,657.141 |
| 22 sep 2026 | 0.79 | 0.79 | 0.69 | 0.76 | −8.80% | 960,153.556 |
| 21 sep 2026 | 0.79 | 0.84 | 0.76 | 0.83 | +9.64% | 3.98 M |
| 18 sep 2026 | 0.90 | 0.90 | 0.67 | 0.76 | −20.28% | 659,599.389 |
| 17 sep 2026 | 0.95 | 1.44 | 0.75 | 0.95 | −2.72% | 4.4 M |
| 16 sep 2026 | 0.98 | 1.00 | 0.95 | 0.98 | +0.69% | 43,159.658 |
| 15 sep 2026 | 1.02 | 1.02 | 0.94 | 0.97 | −5.20% | 58,745.558 |
| 14 sep 2026 | 1.01 | 1.04 | 1.01 | 1.03 | +1.99% | 104,334.984 |
| 11 sep 2026 | 1.13 | 1.13 | 0.97 | 1.01 | −9.04% | 255,995.439 |
| 10 sep 2026 | 1.12 | 1.14 | 1.09 | 1.11 | −0.59% | 108,975.435 |
| 9 sep 2026 | 1.17 | 1.17 | 1.11 | 1.11 | −5.11% | 117,102.072 |
| 8 sep 2026 | 1.23 | 1.23 | 1.17 | 1.17 | −3.57% | 77,753.797 |
| 4 sep 2026 | 1.23 | 1.23 | 1.20 | 1.22 | −0.27% | 39,384.464 |
| 3 sep 2026 | 1.21 | 1.25 | 1.19 | 1.22 | +2.24% | 109,634.778 |
| 2 sep 2026 | 1.19 | 1.23 | 1.18 | 1.19 | −0.56% | 109,720.769 |
| 1 sep 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 0.00% | 78,928.805 |
| 31 ago 2026 | 1.17 | 1.24 | 1.15 | 1.20 | +5.26% | 197,027.368 |
| 28 ago 2026 | 1.17 | 1.19 | 1.14 | 1.14 | −3.39% | 83,410.495 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.