UK markets open in 2 hours 13 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,314.50 +4.90 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,466.26 +1,700.86 (+3.72%)
Rubis (RBSFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:12PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 01 May 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 30 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 29 Apr 2024 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 699 |
| 26 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 25 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 355 |
| 24 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 199 |
| 23 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 22 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 19 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 18 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 121 |
| 17 Apr 2024 | 6.67 | 6.67 | 6.52 | 6.52 | 6.52 | 292 |
| 16 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1,000 |
| 15 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 100 |
| 12 Apr 2024 | 7.04 | 7.27 | 6.62 | 6.62 | 6.62 | 819 |
| 11 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 514 |
| 10 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 09 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 142 |
| 08 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 119 |
| 05 Apr 2024 | 7.09 | 7.43 | 7.09 | 7.43 | 7.43 | 1,127 |
| 04 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 03 Apr 2024 | 7.25 | 7.25 | 7.12 | 7.12 | 7.12 | 5,525 |
| 02 Apr 2024 | 7.13 | 7.13 | 6.76 | 6.93 | 6.93 | 7,911 |
| 01 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 28 Mar 2024 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 4,953 |
| 27 Mar 2024 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2,166 |
| 26 Mar 2024 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | 1,700 |
| 25 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 166 |
| 22 Mar 2024 | 5.80 | 6.11 | 5.80 | 6.11 | 6.11 | 3,605 |
| 21 Mar 2024 | 6.03 | 6.03 | 5.93 | 5.93 | 5.93 | 117,261 |
| 20 Mar 2024 | 6.00 | 6.22 | 6.00 | 6.22 | 6.22 | 9,093 |
| 19 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 18 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 15 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 14 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 13 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 12 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 11 Mar 2024 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 211 |
| 08 Mar 2024 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 1,700 |
| 07 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 06 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 05 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 04 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,399 |
| 01 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 29 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 28 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 27 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 26 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 253 |
| 23 Feb 2024 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | 1,842 |
| 22 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 400 |
| 21 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 20 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 16 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2,000 |
| 15 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 14 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 13 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 494 |
| 12 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 09 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 08 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 07 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 06 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 207 |
| 05 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1,045 |
| 02 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 01 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 31 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 30 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 29 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 26 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 25 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 24 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 23 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 216 |
| 22 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 19 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 18 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 17 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1,874 |
| 16 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 12 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 215 |
| 11 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2,966 |
| 10 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 09 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 08 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 215 |
| 05 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 04 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 03 Jan 2024 | 5.05 | 5.05 | 4.85 | 4.85 | 4.85 | 1,300 |
| 02 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 29 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 28 Dec 2023 | 5.17 | 5.17 | 4.93 | 4.93 | 4.93 | 507 |
| 27 Dec 2023 | 5.11 | 5.11 | 4.70 | 4.70 | 4.70 | 401 |
| 26 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 22 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 21 Dec 2023 | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | 225 |
| 20 Dec 2023 | 5.07 | 5.25 | 4.86 | 5.24 | 5.24 | 926 |
| 19 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 18 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 15 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 105 |
| 14 Dec 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1,101 |
| 13 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 12 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 100 |
| 11 Dec 2023 | 4.56 | 4.72 | 4.43 | 4.72 | 4.72 | 1,726 |
| 08 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.