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

Rubellite Energy Inc (OP: RUBLF )

1.710 -0.025 (-1.44%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 7, 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, 2023 1.275 0 -0.10(-6.93%)
May 26, 2023 1.370 0 +0.06(+4.58%)
May 24, 2023 1.310 0 +0.07(+5.65%)
May 23, 2023 1.240 1.270 1.240 1.240 1,200 -0.23(-15.65%)
May 17, 2023 1.470 0 +0.00(+0.00%)
May 16, 2023 1.470 1.470 1.470 1.470 1,000 +0.01(+1.03%)
May 12, 2023 1.455 0 -0.16(-10.01%)
May 08, 2023 1.617 0 +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%)
Apr 03, 2023 1.820 1.820 1.820 1.820 3,000 +0.16(+9.64%)
Mar 29, 2023 1.660 0 +0.08(+5.06%)
Mar 28, 2023 1.580 1.580 1.580 1.580 100 +0.02(+1.28%)
Mar 27, 2023 1.560 1.560 1.560 1.560 108 -0.02(-1.27%)
Mar 24, 2023 1.580 1.580 1.580 1.580 100 -0.09(-5.39%)
Mar 23, 2023 1.671 1.671 1.670 1.670 400 -0.03(-1.76%)
Mar 21, 2023 1.700 0 +0.09(+5.59%)
Mar 20, 2023 1.610 1.610 1.610 1.610 1,200 -0.01(-0.68%)
Mar 17, 2023 1.621 1.621 1.621 1.621 500 -0.03(-1.66%)
Mar 16, 2023 1.670 1.680 1.649 1.649 5,833 +0.01(+0.67%)
Mar 15, 2023 1.640 1.640 1.600 1.637 2,500 -0.31(-16.03%)
Mar 13, 2023 1.950 0 +0.12(+6.85%)
Mar 10, 2023 1.818 1.860 1.818 1.825 2,950 -0.03(-1.35%)
Mar 09, 2023 1.852 1.852 1.850 1.850 22,800 +0.03(+1.50%)
Mar 07, 2023 1.823 150 -0.06(-3.31%)
Mar 06, 2023 1.870 1.885 1.870 1.885 27,000 -0.01(-0.79%)
Mar 03, 2023 1.870 1.900 1.855 1.900 14,422 +0.05(+2.70%)
Mar 02, 2023 1.820 1.850 1.820 1.850 11,988 +0.01(+0.54%)
Mar 01, 2023 1.800 1.840 1.800 1.840 13,800 +0.01(+0.55%)
Feb 28, 2023 1.840 1.840 1.800 1.830 49,697 +0.04(+2.23%)
Feb 27, 2023 1.800 1.810 1.790 1.790 25,900 +0.03(+1.70%)
Feb 24, 2023 1.760 1.760 1.760 1.760 16,000 +0.06(+3.53%)
Feb 23, 2023 1.700 1.700 1.700 1.700 303 +0.02(+1.19%)
Feb 22, 2023 1.680 1.680 1.680 1.680 1,400 -0.01(-0.59%)
Feb 21, 2023 1.690 1.690 1.690 1.690 200 -0.03(-1.74%)
Feb 17, 2023 1.740 1.740 1.720 1.720 8,700 -0.08(-4.44%)
Feb 16, 2023 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Feb 15, 2023 1.800 1.800 1.800 1.800 12,000 -0.05(-2.70%)
Feb 14, 2023 1.835 1.850 1.820 1.850 6,100 +0.04(+2.15%)
Feb 13, 2023 1.820 1.840 1.811 1.811 12,200 +0.05(+2.90%)
Feb 10, 2023 1.750 1.760 1.750 1.760 11,175 +0.05(+2.92%)
Feb 09, 2023 1.730 1.730 1.710 1.710 2,025 +0.00(+0.00%)
Feb 08, 2023 1.710 1.710 1.710 1.710 8,234 +0.02(+1.15%)
Feb 07, 2023 1.640 1.690 1.640 1.690 42,600 +0.06(+3.71%)
Feb 06, 2023 1.630 1.630 1.630 1.630 51,025 -0.09(-5.23%)
Feb 02, 2023 1.720 0 -0.02(-1.15%)
Jan 30, 2023 1.740 2 -0.04(-2.25%)
Jan 27, 2023 1.780 1.780 1.780 1.780 201 +0.10(+5.95%)
Jan 26, 2023 1.680 1.680 1.680 1.680 2,000 +0.00(+0.00%)
Jan 24, 2023 1.680 0 -0.01(-0.59%)
Jan 23, 2023 1.610 1.700 1.610 1.690 17,950 +0.12(+7.64%)
Jan 18, 2023 1.570 0 -0.06(-3.68%)
Jan 17, 2023 1.630 1.630 1.630 1.630 4,425 +0.34(+26.36%)
Jan 10, 2023 1.290 0 -0.02(-1.53%)
Jan 05, 2023 1.310 45 -0.04(-2.96%)
Jan 04, 2023 1.350 1.350 1.350 1.350 125 +0.05(+3.85%)
Jan 03, 2023 1.345 1.345 1.300 1.300 10,025 -0.11(-7.98%)
Dec 30, 2022 1.420 1.420 1.412 1.413 5,025 +0.13(+10.36%)
Dec 28, 2022 1.280 0 -0.02(-1.53%)
Dec 27, 2022 1.300 1.300 1.300 1.300 676 -0.01(-0.76%)
Dec 23, 2022 1.220 1.310 1.220 1.310 4,000 +0.09(+7.11%)
Dec 22, 2022 1.280 1.295 1.210 1.223 17,851 -0.08(-5.92%)
Dec 21, 2022 1.300 1.300 1.300 1.300 10,025 +0.04(+2.77%)
Dec 20, 2022 1.280 1.280 1.250 1.265 2,773 -0.02(-1.17%)
Dec 19, 2022 1.280 1.290 1.280 1.280 4,450 -0.20(-13.40%)
Dec 14, 2022 1.478 0 +0.02(+1.23%)
Dec 13, 2022 1.370 1.470 1.370 1.460 16,422 +0.05(+3.55%)
Dec 12, 2022 1.395 1.470 1.390 1.410 42,250 +0.02(+1.44%)
Dec 09, 2022 1.400 1.400 1.330 1.390 11,700 -0.04(-2.80%)
Dec 08, 2022 1.430 1.430 1.430 1.430 257 +0.01(+0.70%)
Dec 07, 2022 1.450 1.450 1.420 1.420 10,225 -0.08(-5.33%)
Dec 06, 2022 1.560 1.560 1.500 1.500 8,060 -0.06(-3.85%)
Dec 05, 2022 1.585 1.585 1.550 1.560 7,371 -0.17(-9.83%)
Dec 02, 2022 1.730 1.730 1.730 1.730 9,300 -0.02(-1.14%)
Dec 01, 2022 1.743 1.750 1.743 1.750 3,100 +0.02(+1.33%)
Nov 30, 2022 1.766 1.766 1.695 1.727 29,054 -0.02(-1.31%)
Nov 29, 2022 1.770 1.770 1.750 1.750 9,960 -0.01(-0.57%)
Nov 28, 2022 1.790 1.790 1.745 1.760 67,140 -0.07(-3.83%)
Nov 23, 2022 1.830 0 +0.01(+0.27%)
Nov 22, 2022 1.790 1.880 1.790 1.825 59,800 +0.00(+0.27%)
Nov 21, 2022 1.870 1.870 1.800 1.820 40,325 -0.03(-1.62%)
Nov 18, 2022 1.790 1.850 1.785 1.850 3,550 +0.05(+2.73%)
Nov 17, 2022 1.850 1.850 1.750 1.801 8,197 -0.08(-4.21%)
Nov 16, 2022 1.880 1.890 1.880 1.880 6,599 +0.04(+2.17%)
Nov 15, 2022 1.900 1.900 1.840 1.840 1,442 -0.18(-8.91%)
Nov 14, 2022 1.999 2.020 1.999 2.020 1,325 +0.02(+1.00%)
Nov 11, 2022 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Nov 09, 2022 2.000 0 -0.01(-0.50%)
Nov 08, 2022 2.010 2.010 2.010 2.010 1,200 -0.02(-0.99%)
Nov 07, 2022 2.001 2.070 2.001 2.030 1,840 -0.02(-0.98%)
Nov 04, 2022 2.140 2.140 2.030 2.050 837 +0.05(+2.50%)
Nov 03, 2022 2.000 2.000 2.000 2.000 800 -0.03(-1.48%)
Oct 27, 2022 2.030 90 +0.14(+7.41%)
Oct 25, 2022 1.890 50 +0.02(+1.34%)
Oct 21, 2022 1.865 175 +0.12(+7.16%)
Oct 18, 2022 1.740 0 -0.04(-2.50%)
Oct 17, 2022 1.770 1.790 1.770 1.785 3,054 -0.05(-2.46%)
Oct 14, 2022 1.830 1.830 1.830 1.830 272 -0.09(-4.69%)
Oct 13, 2022 1.775 1.920 1.775 1.920 1,490 +0.07(+3.78%)
Oct 12, 2022 1.850 1.930 1.850 1.850 300 -0.09(-4.71%)
Oct 11, 2022 1.942 1.942 1.942 1.942 110 -0.26(-11.75%)
Oct 10, 2022 2.200 2.200 2.200 2.200 900 +0.21(+10.28%)
Oct 07, 2022 1.970 2.010 1.970 1.995 707 +0.15(+7.84%)
Oct 04, 2022 1.850 0 +0.05(+2.78%)
Oct 03, 2022 1.760 1.800 1.740 1.800 11,853 +0.16(+9.76%)
Sep 29, 2022 1.640 20,434 +0.02(+1.23%)
Sep 27, 2022 1.620 0 -0.03(-2.11%)
Sep 23, 2022 1.655 17 -0.19(-10.05%)
Sep 22, 2022 1.870 1.870 1.840 1.840 3,225 -0.09(-4.91%)
Sep 21, 2022 1.935 1.935 1.935 1.935 100 -0.02(-1.02%)
Sep 20, 2022 1.955 1.955 1.955 1.955 125 +0.04(+1.82%)
Sep 19, 2022 1.920 1.930 1.920 1.920 266 -0.18(-8.57%)
Sep 14, 2022 2.100 25 +0.02(+0.96%)
Sep 12, 2022 2.080 125 +0.17(+8.90%)
Sep 09, 2022 1.900 1.910 1.895 1.910 5,334 +0.04(+2.41%)
Sep 08, 2022 1.910 1.910 1.850 1.865 2,500 -0.05(-2.61%)
Sep 07, 2022 1.950 1.990 1.900 1.915 5,585 -0.33(-14.89%)
Sep 06, 2022 2.250 2.250 2.250 2.250 2,590 +0.10(+4.65%)
Sep 02, 2022 2.130 2.167 2.100 2.150 4,458 +0.01(+0.47%)
Sep 01, 2022 2.160 2.160 2.140 2.140 1,100 -0.05(-2.28%)
Aug 31, 2022 2.160 2.190 2.160 2.190 1,850 -0.01(-0.45%)
Aug 30, 2022 2.200 2.200 2.200 2.200 105 -0.13(-5.78%)
Aug 29, 2022 2.375 2.375 2.335 2.335 3,300 +0.04(+1.52%)
Aug 19, 2022 2.300 0 +0.11(+5.02%)
Aug 18, 2022 2.300 2.300 2.190 2.190 2,734 -0.06(-2.67%)
Aug 17, 2022 2.260 2.260 2.240 2.250 3,300 -0.03(-1.28%)
Aug 16, 2022 2.280 2.280 2.279 2.279 600 +0.11(+5.03%)
Aug 12, 2022 2.170 0 -0.02(-0.73%)
Aug 11, 2022 2.310 2.310 2.100 2.186 99,776 -0.50(-18.74%)
Aug 10, 2022 2.600 2.690 2.600 2.690 7,172 +0.21(+8.47%)
Aug 09, 2022 2.590 2.590 2.480 2.480 500 -0.03(-1.20%)
Aug 08, 2022 2.550 2.550 2.510 2.510 3,000 +0.06(+2.45%)
Aug 04, 2022 2.450 0 -0.23(-8.58%)
Aug 03, 2022 2.750 2.750 2.680 2.680 1,200 -0.05(-1.83%)
Aug 02, 2022 2.815 2.815 2.670 2.730 27,647 +0.07(+2.63%)
Jul 29, 2022 2.660 0 +0.11(+4.45%)
Jul 28, 2022 2.547 2.547 2.547 2.547 2,001 +0.14(+5.89%)
Jul 21, 2022 2.405 1 +0.13(+5.95%)
Jul 15, 2022 2.270 0 +0.01(+0.44%)
Jul 12, 2022 2.260 23 -0.03(-1.31%)
Jul 11, 2022 2.290 2.290 2.290 2.290 100 -0.13(-5.37%)
Jul 08, 2022 2.440 2.440 2.420 2.420 3,950 -0.12(-4.72%)
Jul 07, 2022 2.370 2.540 2.370 2.540 1,110 +0.38(+17.59%)
Jul 06, 2022 2.070 2.250 2.070 2.160 10,620 -0.28(-11.54%)
Jul 05, 2022 2.442 2.490 2.442 2.442 1,700 -0.08(-3.29%)
Jun 30, 2022 2.525 0 -0.47(-15.61%)
Jun 29, 2022 2.961 2.992 2.899 2.992 25,000 +0.25(+9.14%)
Jun 27, 2022 2.741 0 +0.07(+2.67%)
Jun 24, 2022 2.700 2.700 2.630 2.670 2,238 +0.09(+3.49%)
Jun 23, 2022 2.745 2.745 2.550 2.580 12,100 -0.33(-11.34%)
Jun 22, 2022 2.980 2.980 2.910 2.910 6,733 -0.18(-5.83%)
Jun 21, 2022 3.084 3.090 3.050 3.090 3,786 +0.19(+6.59%)
Jun 17, 2022 2.890 3.050 2.858 2.899 27,278 -0.25(-7.97%)
Jun 16, 2022 3.270 3.270 3.150 3.150 13,601 -0.25(-7.35%)
Jun 14, 2022 3.400 54 -0.35(-9.21%)
Jun 13, 2022 3.650 3.745 3.515 3.745 10,529 -0.13(-3.48%)
Jun 10, 2022 3.880 4.026 3.880 3.880 4,644 -0.10(-2.51%)
Jun 09, 2022 3.910 3.980 3.910 3.980 17,070 +0.14(+3.65%)
Jun 08, 2022 3.700 3.910 3.700 3.840 34,109 +0.20(+5.49%)
Jun 07, 2022 3.520 3.640 3.350 3.640 19,270 +0.24(+7.06%)
Jun 06, 2022 3.400 3.400 3.400 3.400 558 +0.01(+0.29%)
Jun 02, 2022 3.390 0 +0.02(+0.59%)
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.