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

Rubellite Energy Inc (OP: RUBLF )

1.790 -0.030 (-1.65%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 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 (%)
May 31, 2022 3.440 3.440 3.440 3.440 315 +0.26(+8.04%)
May 27, 2022 3.184 3.184 3.184 3.184 100 -0.06(-1.73%)
May 26, 2022 3.270 3.270 3.240 3.240 4,458 -0.04(-1.22%)
May 25, 2022 3.280 3.280 3.280 3.280 5,200 +0.10(+3.14%)
May 24, 2022 3.180 3.180 3.180 3.180 1,020 +0.00(+0.00%)
May 20, 2022 3.180 0 -0.10(-3.20%)
May 18, 2022 3.285 35 -0.07(-2.12%)
May 17, 2022 3.356 3.356 3.291 3.356 250 +0.26(+8.57%)
May 16, 2022 3.091 3.091 3.029 3.091 1,550 +0.02(+0.69%)
May 13, 2022 3.079 3.079 3.070 3.070 4,341 -0.13(-4.06%)
May 10, 2022 3.200 0 -0.18(-5.33%)
May 09, 2022 3.380 3.380 3.380 3.380 160 -0.16(-4.52%)
May 06, 2022 3.560 3.560 3.540 3.540 1,100 -0.05(-1.39%)
May 05, 2022 3.570 3.590 3.570 3.590 810 -0.04(-1.10%)
May 04, 2022 3.680 3.680 3.630 3.630 4,810 +0.28(+8.36%)
May 02, 2022 3.350 0 -0.21(-5.89%)
Apr 27, 2022 3.559 0 +0.23(+6.83%)
Apr 25, 2022 3.332 0 -0.28(-7.70%)
Apr 22, 2022 3.640 3.640 3.580 3.610 9,050 -0.50(-12.08%)
Apr 21, 2022 3.840 4.106 3.840 4.106 2,500 +0.39(+10.38%)
Apr 20, 2022 3.590 3.730 3.590 3.720 7,951 +0.07(+1.92%)
Apr 19, 2022 3.750 3.750 3.650 3.650 2,700 +0.20(+5.80%)
Apr 18, 2022 3.340 3.450 3.340 3.450 11,965 +0.31(+9.87%)
Apr 14, 2022 3.150 3.150 3.140 3.140 4,401 -0.05(-1.57%)
Apr 13, 2022 3.200 3.200 3.190 3.190 1,850 +0.03(+0.95%)
Apr 12, 2022 3.185 3.185 3.160 3.160 1,364 +0.05(+1.64%)
Apr 11, 2022 3.053 3.109 3.053 3.109 3,024 -0.10(-3.15%)
Apr 08, 2022 3.196 3.270 3.196 3.210 8,000 +0.08(+2.47%)
Apr 07, 2022 3.132 3.132 3.132 3.132 21,100 +0.14(+4.77%)
Apr 06, 2022 3.000 3.000 2.990 2.990 4,220 -0.13(-4.17%)
Apr 05, 2022 3.120 3.120 3.120 3.120 100 +0.05(+1.63%)
Apr 04, 2022 3.030 3.070 3.030 3.070 1,800 +0.02(+0.66%)
Apr 01, 2022 3.090 3.090 3.010 3.050 6,529 -0.07(-2.24%)
Mar 30, 2022 3.120 0 +0.02(+0.65%)
Mar 28, 2022 3.100 0 -0.14(-4.23%)
Mar 25, 2022 3.237 3.237 3.234 3.237 12,700 +0.29(+9.68%)
Mar 22, 2022 2.951 75 +0.10(+3.36%)
Mar 21, 2022 2.838 2.860 2.830 2.855 100,000 -0.01(-0.52%)
Mar 17, 2022 2.870 0 +0.05(+1.76%)
Mar 11, 2022 2.820 0 -0.03(-0.95%)
Mar 10, 2022 2.827 2.890 2.810 2.847 9,000 -0.11(-3.81%)
Mar 09, 2022 2.890 2.960 2.890 2.960 33,000 +0.12(+4.23%)
Mar 08, 2022 2.814 2.970 2.798 2.840 68,766 -0.05(-1.70%)
Mar 07, 2022 2.889 2.889 2.826 2.889 500 +0.18(+6.61%)
Mar 04, 2022 2.706 2.710 2.706 2.710 500 -0.02(-0.73%)
Mar 03, 2022 2.730 2.730 2.730 2.730 504 -0.02(-0.73%)
Mar 02, 2022 2.750 2.750 2.750 2.750 150 +0.03(+1.21%)
Mar 01, 2022 2.700 2.717 2.700 2.717 250 +0.19(+7.38%)
Feb 28, 2022 2.540 2.540 2.530 2.530 450 +0.14(+6.06%)
Feb 25, 2022 2.400 2.386 2.386 2.386 4,058 +0.02(+0.79%)
Feb 22, 2022 2.367 0 +0.02(+0.73%)
Feb 18, 2022 2.350 0 +0.00(+0.00%)
Feb 17, 2022 2.350 2.350 2.350 2.350 1,350 -0.10(-4.01%)
Feb 16, 2022 2.448 2.448 2.448 2.448 154 +0.05(+2.01%)
Feb 15, 2022 2.400 2.400 2.400 2.400 173 -0.00(-0.12%)
Feb 14, 2022 2.377 2.440 2.377 2.403 100,700 +0.00(+0.17%)
Feb 11, 2022 2.350 2.400 2.350 2.399 4,977 +0.05(+2.09%)
Feb 08, 2022 2.350 0 -0.17(-6.57%)
Feb 04, 2022 2.515 0 -0.03(-1.36%)
Feb 02, 2022 2.460 2.550 2.430 2.550 2,000 +0.10(+4.08%)
Feb 01, 2022 2.450 2.450 2.450 2.450 500 +0.11(+4.70%)
Jan 31, 2022 2.340 2.340 2.340 2.340 100 +0.06(+2.63%)
Jan 28, 2022 2.280 2.280 2.280 2.280 100 +0.00(+0.00%)
Jan 27, 2022 2.230 2.280 2.230 2.280 700 +0.08(+3.64%)
Jan 26, 2022 2.200 2.200 2.200 2.200 300 -0.05(-2.22%)
Jan 25, 2022 2.100 2.250 2.097 2.250 7,050 +0.00(+0.00%)
Jan 24, 2022 2.062 2.250 2.062 2.250 2,700 -0.03(-1.16%)
Jan 21, 2022 2.300 2.300 2.276 2.276 400 -0.03(-1.21%)
Jan 20, 2022 2.304 2.304 2.304 2.304 150 -0.03(-1.18%)
Jan 19, 2022 2.332 2.332 2.332 2.332 110 +0.15(+6.95%)
Jan 18, 2022 2.170 2.180 2.170 2.180 3,550 +0.05(+2.35%)
Jan 14, 2022 2.130 0 +0.02(+0.95%)
Jan 13, 2022 2.080 2.110 2.080 2.110 2,700 +0.00(+0.00%)
Jan 12, 2022 2.000 2.110 2.000 2.110 5,500 +0.16(+8.21%)
Jan 11, 2022 1.868 1.950 1.868 1.950 7,000 +0.04(+2.09%)
Jan 10, 2022 1.910 1.910 1.910 1.910 200 +0.06(+3.24%)
Jan 07, 2022 1.866 1.866 1.850 1.850 7,600 +0.05(+2.78%)
Jan 06, 2022 1.850 1.864 1.800 1.800 9,100 -0.04(-2.17%)
Jan 05, 2022 1.800 1.840 1.800 1.840 3,900 -0.07(-3.66%)
Jan 04, 2022 1.800 1.910 1.800 1.910 8,800 +0.10(+5.52%)
Jan 03, 2022 1.810 1.810 1.810 1.810 150 +0.03(+1.40%)
Dec 31, 2021 1.785 1.785 1.785 1.785 500 +0.06(+3.27%)
Dec 30, 2021 1.760 1.760 1.650 1.728 4,845 +0.01(+0.38%)
Dec 29, 2021 1.727 1.839 1.700 1.722 34,600 +0.02(+1.29%)
Dec 28, 2021 1.700 1.700 1.700 1.700 200 -0.10(-5.51%)
Dec 23, 2021 1.799 1.799 1.799 0 +0.10(+5.69%)
Dec 22, 2021 1.830 1.830 1.702 1.702 875 +0.10(+6.39%)
Dec 20, 2021 1.600 1.600 1.600 0 -0.52(-24.53%)
Nov 08, 2021 2.120 2.120 2.120 0 +0.07(+3.41%)
Nov 04, 2021 2.050 2.050 2.050 0 +0.01(+0.30%)
Nov 03, 2021 2.044 2.044 2.044 2.044 1,200 -0.19(-8.42%)
Oct 26, 2021 2.232 2.232 2.232 2.232 600 -0.04(-1.68%)
Oct 25, 2021 2.270 2.270 2.270 2.270 100 +0.08(+3.65%)
Oct 21, 2021 2.190 2.190 2.190 0 +0.13(+6.31%)
Oct 18, 2021 2.060 2.060 2.060 0 -0.04(-1.90%)
Oct 15, 2021 2.160 2.160 2.100 2.100 4,020 +0.00(+0.00%)
Oct 14, 2021 2.120 2.120 2.100 2.100 1,101 +0.04(+1.92%)
Oct 13, 2021 2.060 2.060 2.060 2.060 100 -0.00(-0.21%)
Oct 12, 2021 2.030 2.065 2.017 2.065 2,000 -0.04(-1.68%)
Oct 07, 2021 2.100 2.100 2.100 0 +0.05(+2.44%)
Oct 06, 2021 2.030 2.100 2.030 2.050 19,200 +0.02(+0.99%)
Oct 05, 2021 2.030 2.030 2.030 2.030 202 +0.23(+12.77%)
Oct 01, 2021 1.800 1.800 1.800 0 +0.06(+3.46%)
Sep 30, 2021 1.740 1.740 1.740 1.740 100 -0.03(-1.69%)
Sep 29, 2021 1.770 1.770 1.770 1.770 100 -0.15(-7.81%)
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.