Rubex International for Plastic and Acrylic Manufacturing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	3.020	3.090	2.900	3.020	2.827	22,826
2023-03-29	3.020	3.090	2.940	3.020	2.827	7,675
2023-03-28	3.020	3.040	2.950	3.020	2.827	5,084
2023-03-27	3.020	3.090	2.970	3.020	2.827	83,362
2023-03-23	3.020	3.140	2.990	3.020	2.827	98,468
2023-03-22	2.990	3.300	2.990	3.020	2.827	350,889
2023-03-21	3.030	3.080	2.660	2.890	2.705	257,506
2023-03-20	3.030	3.030	2.580	3.030	2.836	471
2023-03-16	3.030	3.030	2.560	3.030	2.836	24,550
2023-03-15	3.030	3.030	2.700	3.030	2.836	12,821
2023-03-14	3.030	3.030	2.520	3.030	2.836	5,380
2023-03-13	3.030	3.030	2.700	3.030	2.836	27,971
2023-03-09	3.030	3.050	2.900	3.030	2.836	8,363
2023-03-08	3.120	3.120	2.860	3.030	2.836	148,345
2023-03-07	3.180	3.180	2.940	3.180	2.976	18,195
2023-03-06	3.180	3.180	3.000	3.180	2.976	11,886
2023-03-02	3.180	3.180	3.000	3.180	2.976	26,086
2023-03-01	3.180	3.180	2.980	3.180	2.976	25,284
2023-02-28	3.180	3.280	3.020	3.180	2.976	45,832
2023-02-27	3.090	3.300	2.950	3.180	2.976	163,896
2023-02-23	3.090	3.090	2.930	3.090	2.892	17,778
2023-02-22	3.090	3.090	2.940	3.090	2.892	12,366
2023-02-20	3.090	3.090	2.930	3.090	2.892	17,494
2023-02-16	3.090	3.090	3.030	3.090	2.892	46,620
2023-02-15	3.090	3.110	3.020	3.090	2.892	11,860
2023-02-14	3.090	3.130	3.010	3.090	2.892	33,005
2023-02-13	3.090	3.140	3.010	3.090	2.892	43,771
2023-02-09	3.090	3.090	2.940	3.090	2.892	3,560
2023-02-08	3.090	3.090	2.910	3.090	2.892	2,379
2023-02-07	3.090	3.090	2.840	3.090	2.892	29,170
2023-02-06	3.090	3.090	2.920	3.090	2.892	10,277
2023-02-02	3.090	3.090	2.910	3.090	2.892	35,068
2023-02-01	3.090	3.090	2.920	3.090	2.892	3,507
2023-01-31	3.090	3.090	2.950	3.090	2.892	2,139
2023-01-30	3.090	3.110	3.000	3.090	2.892	42,131
2023-01-25	3.090	3.130	3.040	3.090	2.892	18,679
2023-01-24	3.090	3.100	3.000	3.090	2.892	15,365
2023-01-23	3.090	3.150	3.050	3.090	2.892	21,202
2023-01-19	3.090	3.180	3.090	3.090	2.892	9,647
2023-01-18	3.090	3.190	3.090	3.090	2.892	8,679
2023-01-17	3.090	3.200	3.090	3.090	2.892	45,300
2023-01-16	3.290	3.290	3.000	3.090	2.892	280,749
2023-01-12	3.420	3.420	3.100	3.420	3.201	11,430
2023-01-11	3.420	3.420	3.170	3.420	3.201	11,009
2023-01-10	3.420	3.420	3.170	3.420	3.201	52,867
2023-01-09	3.420	3.420	3.170	3.420	3.201	38,938
2023-01-05	3.420	3.420	3.220	3.420	3.201	48,382
2023-01-04	3.420	3.420	3.260	3.420	3.201	38,667
2023-01-03	3.420	3.420	3.320	3.420	3.201	11,616
2023-01-02	3.420	3.420	3.280	3.420	3.201	8,508
2022-12-29	3.420	3.420	3.250	3.420	3.201	12,246
2022-12-28	3.420	3.420	3.280	3.420	3.201	9,088
2022-12-27	3.420	3.420	3.260	3.420	3.201	25,199
2022-12-26	3.420	3.420	3.160	3.420	3.201	5,922
2022-12-22	3.420	3.440	3.200	3.420	3.201	37,557
2022-12-21	3.420	3.500	3.280	3.420	3.201	25,856
2022-12-20	3.420	3.450	3.340	3.420	3.201	15,318
2022-12-19	3.420	3.420	3.330	3.420	3.201	6,426
2022-12-15	3.330	3.600	3.270	3.420	3.201	198,322
2022-12-14	3.330	3.370	3.250	3.330	3.117	28,618

← NewerPage 13 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.