Rubis Historical Data - RUI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Rubis (RUI)
Rubis (RUI) Historical

Rubis (RUI)

33.60

0.60

( 1.82% )

Updated: 09:12:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.18	3.63972856262	32.42	33.68	31.88	306058	32.69256476	DE
4	1.6	5	32	33.68	30.7	212705	32.23924457	DE
12	6.86	25.6544502618	26.74	34.3	26.62	287262	31.45047178	DE
26	11.32	50.8078994614	22.28	34.3	21.76	240303	27.94986423	DE
52	6.9	25.8426966292	26.7	34.3	19.63	211443	25.3844862	DE
156	-7.83	-18.8993482983	41.43	42.64	19.63	223646	26.55959749	DE
260	-11.16	-24.9329758713	44.76	57.45	19.63	222471	32.79192332	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717518600	33	-0.18	-0.54	33.18	33.62	32.7	232835
1717432200	33.18	0.48	1.47	32.939999	33.36	32.9	164685
1717173000	32.7	0.32	0.99	32.46	32.7	32.159999	845291
1717086600	32.38	0.4	1.25	31.96	32.38	31.88	116767
1717000200	31.98	-0.56	-1.72	32.42	32.54	31.98	170711
1716913800	32.54	-0.4	-1.21	33.02	33.18	32.439999	134417
1716827400	32.939999	0.56	1.73	32.479999	33.04	32.4	134175
1716568200	32.38	0.2	0.62	31.98	32.38	31.98	184222
1716481800	32.18	-0.1	-0.31	32.259999	32.299999	31.98	193724
1716395400	32.28	-0.2	-0.62	32.38	32.46	32.119999	107471
1716309000	32.479999	0.18	0.56	32.28	32.479999	31.98	217791
1716222600	32.299999	0.2	0.62	32.2	32.299999	32.08	112811
1715963400	32.1	0	0.00	32.04	32.1	31.86	194140
1715877000	32.1	-0.02	-0.06	32.28	32.54	31.98	192421
1715790600	32.119999	-0.16	-0.50	32.299999	32.38	31.96	140735
1715704200	32.28	0.4	1.25	31.92	32.4	31.76	119743
1715617800	31.88	0.24	0.76	31.94	32.02	31.68	176897
1715358600	31.64	0.4	1.28	31.58	31.88	31.3	203566
1715272200	31.24	0.1	0.32	31.1	31.52	31.04	173774
1715185800	31.14	-1.3	-4.01	32	32.28	30.7	437916
1715099400	32.439999	-0.34	-1.04	32.939999	32.939999	32.439999	144365
1715013000	32.78	0.5	1.55	32.299999	32.78	32.299999	73580
1714753800	32.28	0.16	0.50	32.439999	32.54	32.08	146121
1714667400	32.119999	-0.38	-1.17	32.42	32.6	32.119999	182665
1714494600	32.5	-0.12	-0.37	32.659999	32.799999	32.38	172749
1714408200	32.619999	0.16	0.49	32.6	32.7	32.36	181826
1714149000	32.46	0.2	0.62	32.36	32.619999	32.2	159625
1714062600	32.259999	-0.24	-0.74	32.5	32.5	32.06	139458
1713976200	32.5	-0.24	-0.73	32.88	32.88	32.4	99621
1713889800	32.74	-0.08	-0.24	32.96	32.979999	32.56	114231
1713803400	32.82	0.44	1.36	32.7	32.96	32.52	133793
1713544200	32.38	-0.18	-0.55	32.34	32.38	31.94	298492
1713457800	32.56	-0.24	-0.73	32.939999	32.96	32.46	169687
1713371400	32.799999	0	0.00	32.759999	33.24	32.64	219159
1713285000	32.799999	-0.66	-1.97	33	33.14	31.56	445862
1713198600	33.46	-0.28	-0.83	33.74	33.84	33.38	204685
1712939400	33.74	-0.06	-0.18	34.1	34.3	33.64	275450
1712853000	33.8	0.2	0.60	33.52	34.1	33.42	252796
1712766600	33.6	-0.16	-0.47	33.74	33.92	33.2	225213
1712680200	33.76	-0.28	-0.82	34.08	34.24	33.76	152329
1712593800	34.04	0.36	1.07	34.02	34.2	33.84	321942
1712334600	33.68	0.02	0.06	33.259999	33.8	33.18	272747
1712248200	33.66	-0.5	-1.46	34.1	34.18	33.34	367215
1712161800	34.16	1.12	3.39	33.2	34.28	32.74	527595
1712075400	33.04	0.3	0.92	33.18	33.98	33.04	696949
1711647000	32.74	0.56	1.74	32.4	33.56	32.4	588098
1711560600	32.18	0.58	1.84	32.24	32.52	31.84	821552
1711474200	31.6	3.5	12.46	29.12	31.68	28.9	1139488
1711387800	28.1	0.7	2.55	27.42	28.28	27.36	524806
1711128600	27.4	-0.02	-0.07	27.4	27.68	27.34	183347
1711042200	27.42	-0.22	-0.80	27.76	27.8	27.38	194512
1710955800	27.64	0.22	0.80	27.3	27.74	27.3	236786
1710869400	27.42	0.1	0.37	27.36	27.52	27.24	241939
1710783000	27.32	0.32	1.19	27.24	27.46	27.02	175386
1710523800	27	0.16	0.60	26.94	27.32	26.78	1517271
1710437400	26.84	0.22	0.83	26.7	27	26.62	216176
1710351000	26.62	0.38	1.45	26.74	27.18	26.62	302328
1710264600	26.24	-0.46	-1.72	26.78	27.04	26.2	323241
1710178200	26.7	-0.4	-1.48	26.96	27.22	26.36	311988
1709919000	27.1	1.82	7.20	26.1	27.22	25.46	950574
1709832600	25.28	0.5	2.02	24.64	25.38	24.56	198253
1709746200	24.78	-0.08	-0.32	24.8	24.98	24.68	255090
1709659800	24.86	0.1	0.40	24.76	24.86	24.54	110326

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions