Rubellite Energy Inc Historical Data - RBY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Rubellite Energy Inc (RBY)
Rubellite Energy Inc (RBY) Historical

Rubellite Energy Inc (RBY)

2.68

0.00

(0.00%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.47058823529	2.72	2.77	2.66	33558	2.73374449	CS
4	0.11	4.28015564202	2.57	2.92	2.55	63721	2.70251635	CS
12	0.33	14.0425531915	2.35	2.92	2.18	31325	2.61724274	CS
26	0.12	4.6875	2.56	2.92	1.95	29367	2.47126824	CS
52	0.49	22.3744292237	2.19	2.92	1.58	41809	2.22325581	CS
156	0.53	24.6511627907	2.15	5.14	1.58	97333	2.86466354	CS
260	0.53	24.6511627907	2.15	5.14	1.58	97333	2.86466354	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	2.68	0	0.00	2.68	2.69	2.68	3100
1713994800	2.68	-0.08	-2.90	2.72	2.72	2.68	13900
1713908400	2.7599999	0.08	2.99	2.71	2.7599999	2.69	107321
1713822000	2.68	0	0.00	2.7	2.7	2.66	23557
1713562800	2.68	-0.04	-1.47	2.75	2.77	2.68	12210
1713476400	2.72	-0.04	-1.45	2.72	2.75	2.69	10800
1713390000	2.7599999	0.05	1.85	2.71	2.7599999	2.69	16800
1713303600	2.71	-0.1	-3.56	2.8	2.8	2.66	34625
1713217200	2.81	-0.04	-1.40	2.82	2.89	2.8	13211
1712958000	2.85	-0.03	-1.04	2.86	2.92	2.82	19300
1712871600	2.88	0.03	1.05	2.87	2.91	2.8	106171
1712785200	2.85	0.17	6.34	2.67	2.85	2.67	33138
1712698800	2.68	-0.02	-0.74	2.75	2.75	2.68	37022
1712612400	2.7	0.01	0.37	2.69	2.71	2.69	154400
1712353200	2.69	0	0.00	2.61	2.72	2.61	41300
1712266800	2.69	-0.01	-0.37	2.7	2.7	2.65	7871
1712180400	2.7	0.05	1.89	2.62	2.7	2.62	30100
1712094000	2.65	0.1	3.92	2.58	2.7	2.58	488200
1712007600	2.55	-0.05	-1.92	2.63	2.63	2.55	13581
1711662000	2.6	0.06	2.36	2.57	2.62	2.56	47200
1711575600	2.54	0	0.00	2.54	2.54	2.5299999	105600
1711489200	2.54	-0.02	-0.78	2.56	2.56	2.5299999	69000
1711402800	2.56	-0.01	-0.39	2.57	2.61	2.54	14208
1711143600	2.57	0.01	0.39	2.55	2.6	2.55	39804
1711057200	2.56	0.03	1.19	2.52	2.58	2.52	10500
1710970800	2.5299999	-0.04	-1.56	2.5299999	2.5299999	2.5299999	401
1710884400	2.57	-0.03	-1.15	2.63	2.66	2.55	14700
1710798000	2.6	0.04	1.56	2.56	2.65	2.52	33166
1710538800	2.56	0.2	8.47	2.49	2.61	2.49	27400
1710452400	2.36	-0.02	-0.84	2.38	2.4	2.36	55600
1710366000	2.38	0.03	1.28	2.36	2.4	2.36	10500
1710279600	2.35	-0.01	-0.42	2.34	2.35	2.3	400
1710193200	2.36	0	0.00	2.29	2.38	2.29	7485
1709937600	2.36	0	0.00	2.33	2.37	2.33	3900
1709851200	2.36	0.01	0.43	2.37	2.37	2.36	3100
1709764800	2.35	0.05	2.17	2.37	2.37	2.35	5300
1709678400	2.3	0.04	1.77	2.2599999	2.3	2.2599999	13500
1709592000	2.2599999	-0.04	-1.74	2.23	2.2599999	2.19	7600
1709332800	2.3	0	0.00	2.24	2.37	2.24	10950
1709246400	2.3	0.01	0.44	2.3	2.3	2.29	6094
1709160000	2.29	0.06	2.69	2.25	2.3	2.25	9400
1709073600	2.23	0	0.00	2.23	2.23	2.23	0
1708987200	2.23	0	0.00	2.2	2.25	2.2	5100
1708728000	2.23	0.03	1.36	2.22	2.25	2.21	2900
1708641600	2.2	-0.07	-3.08	2.23	2.25	2.2	9400
1708555200	2.27	0.03	1.34	2.24	2.27	2.23	7000
1708468800	2.24	-0.01	-0.44	2.25	2.25	2.24	7800
1708123200	2.25	0	0.00	2.25	2.25	2.25	2100
1708036800	2.25	0.02	0.90	2.18	2.2599999	2.18	24701
1707950400	2.23	0	0.00	2.23	2.24	2.23	8300
1707864000	2.23	-0.01	-0.45	2.24	2.24	2.23	3300
1707777600	2.24	-0.01	-0.44	2.25	2.25	2.24	9966
1707518400	2.25	-0.05	-2.17	2.32	2.32	2.22	20200
1707432000	2.3	0.01	0.44	2.29	2.32	2.29	7755
1707345600	2.29	-0.02	-0.87	2.29	2.29	2.29	101
1707259200	2.31	0.06	2.67	2.29	2.32	2.29	10000
1707172800	2.25	0	0.00	2.25	2.25	2.25	50
1706913600	2.25	-0.05	-2.17	2.32	2.32	2.25	3750
1706827200	2.3	-0.02	-0.86	2.35	2.35	2.3	3780
1706740800	2.32	0	0.00	2.32	2.32	2.32	406
1706654400	2.32	0.01	0.43	2.21	2.32	2.21	7986
1706568000	2.31	0.01	0.43	2.3	2.33	2.29	3400
1706308800	2.3	0.01	0.44	2.19	2.3	2.18	24026

Rubellite Energy

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