Rubean AG (R1B.F)
4.56
0.08 (1.79%)
At close: Jan 15, 2025, 9:59 AM
R1B.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 0.08 | 1.75% | 500 |
| Jan 13, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | -0.02 | -0.44% | 439 |
| Jan 10, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | -0.04 | -0.87% | 760 |
| Jan 9, 2025 | 4.62 | 4.64 | 4.62 | 4.62 | 0.10 | 2.21% | 695 |
| Jan 8, 2025 | 4.48 | 4.52 | 4.40 | 4.52 | 0.04 | 0.89% | 439 |
| Jan 7, 2025 | 4.58 | 4.58 | 4.28 | 4.48 | -0.14 | -3.03% | 1,510 |
| Jan 6, 2025 | 4.68 | 4.70 | 4.62 | 4.62 | -0.10 | -2.12% | 1,002 |
| Jan 3, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | -0.16 | -3.28% | 2,700 |
| Jan 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 0.02 | 0.41% | 855 |
| Dec 30, 2024 | 4.92 | 4.92 | 4.86 | 4.86 | -0.12 | -2.41% | 1,000 |
| Dec 27, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 0.14 | 2.89% | 855 |
| Dec 23, 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 0.20 | 4.31% | 1,000 |
| Dec 20, 2024 | 4.84 | 4.84 | 4.64 | 4.64 | -0.10 | -2.11% | 1,954 |
| Dec 19, 2024 | 4.98 | 4.98 | 4.74 | 4.74 | -0.41 | -7.96% | 855 |
| Dec 18, 2024 | 5.20 | 5.25 | 5.15 | 5.15 | 0.05 | 0.98% | 25 |
| Dec 17, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 855 |
| Dec 16, 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 0.26 | 5.37% | 855 |
| Dec 13, 2024 | 4.82 | 4.84 | 4.82 | 4.84 | -0.10 | -2.02% | 855 |
| Dec 12, 2024 | 5.05 | 5.10 | 4.94 | 4.94 | 0.00 | 0.00% | 1,000 |
| Dec 11, 2024 | 4.86 | 5.20 | 4.84 | 4.94 | -0.04 | -0.80% | 3,402 |
| Dec 10, 2024 | 5.15 | 5.15 | 4.98 | 4.98 | -0.27 | -5.14% | 1,550 |
| Dec 9, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | -0.25 | -4.55% | 530 |
| Dec 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 0.05 | 0.92% | 500 |
| Dec 5, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -0.05 | -0.91% | 500 |
| Dec 4, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 500 |
| Dec 3, 2024 | 5.40 | 5.55 | 5.35 | 5.50 | 0.10 | 1.85% | 1,378 |
| Dec 2, 2024 | 5.25 | 5.40 | 5.25 | 5.40 | 0.30 | 5.88% | 750 |
| Nov 29, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 30 |
| Nov 28, 2024 | 4.62 | 5.10 | 4.52 | 5.10 | 0.32 | 6.69% | 4,334 |
| Nov 27, 2024 | 5.00 | 5.00 | 4.78 | 4.78 | -0.42 | -8.08% | 2,010 |
| Nov 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Nov 25, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | -0.30 | -5.45% | 1,964 |
| Nov 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Nov 21, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 0.00 | 0.00% | 436 |
| Nov 20, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | -0.05 | -0.90% | 230 |
| Nov 19, 2024 | 5.35 | 5.55 | 5.35 | 5.55 | 0.30 | 5.71% | 1,459 |
| Nov 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 0.15 | 2.94% | 0 |
| Nov 15, 2024 | 5.30 | 5.30 | 5.10 | 5.10 | -0.40 | -7.27% | 0 |
| Nov 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -0.05 | -0.90% | 0 |
| Nov 13, 2024 | 5.60 | 5.60 | 5.40 | 5.55 | -0.15 | -2.63% | 1,183 |
| Nov 12, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | -0.05 | -0.87% | 855 |
| Nov 11, 2024 | 5.75 | 5.80 | 5.75 | 5.75 | -0.10 | -1.71% | 2,463 |
| Nov 8, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 0.10 | 1.74% | 315 |
| Nov 7, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 0.05 | 0.88% | 76 |
| Nov 6, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 0 |
| Nov 5, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 0.05 | 0.88% | 0 |
| Nov 4, 2024 | 5.75 | 5.75 | 5.65 | 5.65 | -0.15 | -2.59% | 998 |
| Nov 1, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 0.15 | 2.65% | 1,499 |
| Oct 31, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 848 |
| Oct 30, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 848 |