Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubellite Energy Inc (OP: RUBLF )

1.735 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2024 1.905 200 +0.03(+1.33%)
Mar 19, 2024 1.880 0 -0.06(-2.89%)
Mar 18, 2024 1.950 1.950 1.936 1.936 5,700 +0.10(+5.22%)
Mar 15, 2024 1.840 1.840 1.840 1.840 100 +0.15(+8.88%)
Mar 12, 2024 1.690 2,000 -0.06(-3.43%)
Mar 07, 2024 1.750 2,600 +0.07(+4.17%)
Mar 06, 2024 1.725 1.725 1.680 1.680 2,000 +0.01(+0.60%)
Mar 05, 2024 1.650 1.670 1.650 1.670 1,400 -0.02(-0.89%)
Feb 29, 2024 1.685 0 +0.01(+0.30%)
Feb 28, 2024 1.652 1.680 1.650 1.680 4,350 +0.01(+0.60%)
Feb 20, 2024 1.670 0 +0.04(+2.45%)
Feb 15, 2024 1.630 0 -0.09(-5.23%)
Feb 06, 2024 1.720 0 +0.05(+2.99%)
Jan 24, 2024 1.670 60 +0.02(+1.21%)
Jan 23, 2024 1.625 1.650 1.625 1.650 3,250 +0.08(+5.09%)
Jan 17, 2024 1.570 0 +0.08(+5.37%)
Jan 16, 2024 1.490 1.490 1.490 1.490 1,300 +0.01(+0.34%)
Jan 09, 2024 1.485 0 -0.02(-1.59%)
Dec 29, 2023 1.509 1 -0.03(-1.69%)
Dec 27, 2023 1.535 100 +0.04(+2.50%)
Dec 19, 2023 1.498 0 -0.04(-2.76%)
Dec 18, 2023 1.523 1.540 1.523 1.540 3,000 +0.02(+1.32%)
Dec 08, 2023 1.520 400 -0.06(-3.80%)
Dec 07, 2023 1.570 1.580 1.570 1.580 1,100 -0.05(-3.07%)
Nov 27, 2023 1.630 100 -0.11(-6.32%)
Nov 22, 2023 1.740 0 -0.09(-4.92%)
Nov 13, 2023 1.830 200 +0.02(+1.10%)
Nov 10, 2023 1.825 1.825 1.810 1.810 35,001 +0.05(+2.84%)
Nov 08, 2023 1.760 0 -0.08(-4.22%)
Nov 07, 2023 1.830 1.845 1.830 1.837 20,000 -0.21(-10.15%)
Nov 03, 2023 2.045 0 +0.04(+2.25%)
Nov 02, 2023 1.960 2.000 1.960 2.000 11,943 +0.08(+4.17%)
Nov 01, 2023 1.920 1.920 1.920 1.920 12,000 +0.02(+1.05%)
Oct 31, 2023 1.900 1.900 1.900 1.900 19,000 +0.04(+2.15%)
Oct 26, 2023 1.860 8,100 -0.01(-0.53%)
Oct 25, 2023 1.870 1.870 1.870 1.870 2,000 +0.00(+0.00%)
Oct 20, 2023 1.870 300 +0.12(+6.86%)
Oct 19, 2023 1.785 1.785 1.750 1.750 15,054 -0.03(-1.69%)
Oct 17, 2023 1.780 0 -0.02(-1.11%)
Oct 16, 2023 1.780 1.825 1.780 1.800 25,200 +0.12(+7.14%)
Oct 11, 2023 1.680 0 +0.12(+7.69%)
Oct 09, 2023 1.560 100 -0.01(-0.64%)
Oct 05, 2023 1.570 0 +0.00(+0.00%)
Oct 04, 2023 1.570 1.570 1.570 1.570 1,000 -0.01(-0.63%)
Oct 03, 2023 1.570 1.580 1.570 1.580 5,200 -0.16(-9.20%)
Sep 29, 2023 1.740 0 +0.05(+2.96%)
Sep 28, 2023 1.690 1.690 1.690 1.690 2,000 +0.04(+2.42%)
Sep 27, 2023 1.650 1.650 1.650 1.650 100 +0.05(+3.12%)
Sep 26, 2023 1.630 1.630 1.573 1.600 29,000 -0.01(-0.62%)
Sep 25, 2023 1.630 1.630 1.610 1.610 76,300 +0.00(+0.00%)
Sep 21, 2023 1.610 200 -0.02(-1.23%)
Sep 19, 2023 1.630 0 +0.03(+1.87%)
Sep 18, 2023 1.640 1.640 1.600 1.600 1,500 -0.09(-5.33%)
Sep 15, 2023 1.690 1.690 1.690 1.690 100 -0.06(-3.43%)
Sep 13, 2023 1.750 500 -0.04(-2.23%)
Sep 12, 2023 1.790 1.790 1.790 1.790 1,001 +0.00(+0.00%)
Sep 11, 2023 1.689 1.840 1.689 1.790 97,000 +0.14(+8.48%)
Sep 08, 2023 1.650 1.650 1.650 1.650 18,900 +0.04(+2.48%)
Sep 06, 2023 1.610 100 -0.06(-3.59%)
Sep 05, 2023 1.650 1.670 1.650 1.670 24,900 +0.02(+1.21%)
Sep 01, 2023 1.650 1.650 1.650 1.650 1,000 +0.17(+11.49%)
Aug 28, 2023 1.480 0 -0.00(-0.27%)
Aug 23, 2023 1.484 0 -0.03(-1.72%)
Aug 21, 2023 1.510 1 +0.02(+1.34%)
Aug 11, 2023 1.490 0 -0.01(-0.67%)
Aug 10, 2023 1.500 1.530 1.500 1.500 4,965 -0.03(-1.96%)
Aug 09, 2023 1.515 1.530 1.515 1.530 10,500 +0.04(+2.68%)
Aug 08, 2023 1.480 1.490 1.480 1.490 25,000 +0.00(+0.00%)
Aug 04, 2023 1.490 0 -0.04(-2.61%)
Jul 31, 2023 1.530 0 -0.12(-7.27%)
Jul 25, 2023 1.650 0 +0.01(+0.61%)
Jul 24, 2023 1.640 1.640 1.640 1.640 1,000 +0.00(+0.00%)
Jul 18, 2023 1.640 0 +0.12(+8.25%)
Jul 11, 2023 1.515 26 +0.10(+7.07%)
Jul 07, 2023 1.415 37 +0.19(+15.79%)
Jun 28, 2023 1.222 0 -0.06(-4.90%)
Jun 27, 2023 1.270 1.300 1.270 1.285 35,000 +0.01(+1.18%)
Jun 12, 2023 1.270 0 -0.35(-21.45%)
May 08, 2023 1.617 1.617 1.617 1.617 230 +0.06(+3.97%)
May 05, 2023 1.555 1.555 1.555 1.555 250 +0.08(+5.28%)
May 03, 2023 1.477 0 -0.03(-1.86%)
Apr 28, 2023 1.505 0 +0.00(+0.33%)
Apr 26, 2023 1.500 0 -0.04(-2.60%)
Apr 25, 2023 1.540 1.540 1.540 1.540 5,094 -0.01(-0.65%)
Apr 24, 2023 1.550 1.570 1.550 1.550 24,588 +0.02(+0.98%)
Apr 21, 2023 1.535 1.535 1.535 1.535 10,004 -0.05(-3.37%)
Apr 20, 2023 1.570 1.589 1.560 1.589 47,700 -0.02(-1.34%)
Apr 19, 2023 1.615 1.615 1.600 1.610 10,250 -0.05(-3.30%)
Apr 18, 2023 1.660 1.665 1.660 1.665 11,205 -0.01(-0.54%)
Apr 14, 2023 1.674 0 -0.01(-0.36%)
Apr 11, 2023 1.680 4 -0.03(-1.78%)
Apr 05, 2023 1.710 20 -0.04(-2.54%)
Apr 04, 2023 1.752 1.775 1.750 1.755 16,450 -0.07(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.