Rubean AG (R1B)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.03225806452 | 6.2 | 6.25 | 5.8 | 141 | 6.21808511 | DE |
| 4 | -0.45 | -7.03125 | 6.4 | 6.75 | 5.8 | 254 | 6.26056849 | DE |
| 12 | 0 | 0 | 5.95 | 6.85 | 5.25 | 814 | 6.33924271 | DE |
| 26 | -0.35 | -5.55555555556 | 6.3 | 7.4 | 5.25 | 749 | 6.58891856 | DE |
| 52 | -0.15 | -2.45901639344 | 6.1 | 8 | 5.15 | 897 | 6.66421915 | DE |
| 156 | -0.95 | -13.768115942 | 6.9 | 8 | 5.15 | 913 | 6.59921709 | DE |
| 260 | -0.95 | -13.768115942 | 6.9 | 8 | 5.15 | 913 | 6.59921709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 5.85 | -0.4 | -6.40 | 5.8 | 5.85 | 5.8 | 234 |
| 1719347220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1719260820 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.1 | 102 |
| 1719001620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1718915220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1718828820 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 180 |
| 1718742360 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 1 |
| 1718656020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 2 |
| 1718396820 | 6.4 | -0.1 | -1.54 | 6.4 | 6.4 | 6.4 | 125 |
| 1718310420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 425 |
| 1718224020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 150 |
| 1718137620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1718051220 | 6.5 | -0.25 | -3.70 | 6.5 | 6.5 | 6.5 | 51 |
| 1717792020 | 6.75 | 0.6 | 9.76 | 6.75 | 6.75 | 6.75 | 3 |
| 1717705620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1717619220 | 6.15 | 0 | 0.00 | 6.4 | 6.5 | 6.15 | 880 |
| 1717532820 | 6.15 | -0.1 | -1.60 | 6.4 | 6.4 | 6.15 | 161 |
| 1717446420 | 6.25 | 0.05 | 0.81 | 6.3 | 6.3 | 6.2 | 853 |
| 1717187220 | 6.2 | -0.2 | -3.13 | 6.2 | 6.2 | 6.2 | 400 |
| 1717100820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1717014420 | 6.4 | 0.2 | 3.23 | 6.4 | 6.4 | 6.4 | 25 |
| 1716928020 | 6.2 | -0.1 | -1.59 | 6.25 | 6.25 | 6.2 | 1680 |
| 1716841560 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 680 |
| 1716582420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 500 |
| 1716496020 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.25 | 1135 |
| 1716409620 | 6.3 | 0.15 | 2.44 | 6.3 | 6.3 | 6.25 | 390 |
| 1716323160 | 6.15 | -0.5 | -7.52 | 6.55 | 6.85 | 6.15 | 4784 |
| 1716236760 | 6.65 | 0.5 | 8.13 | 6.45 | 6.65 | 6.45 | 140 |
| 1715977620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1715891220 | 6.15 | -0.25 | -3.91 | 6.3 | 6.3 | 6.15 | 82 |
| 1715804820 | 6.4 | -0.1 | -1.54 | 6.5 | 6.5 | 6.4 | 177 |
| 1715718420 | 6.5 | -0.3 | -4.41 | 6.5 | 6.5 | 6.4 | 3240 |
| 1715631960 | 6.8 | -0.05 | -0.73 | 6.75 | 6.85 | 6.55 | 3065 |
| 1715372820 | 6.85 | 0.35 | 5.38 | 6.7 | 6.85 | 6.1 | 3147 |
| 1715286420 | 6.5 | 0 | 0.00 | 6.4 | 6.5 | 6.4 | 2478 |
| 1715200020 | 6.5 | 0.05 | 0.78 | 6.25 | 6.5 | 6.25 | 653 |
| 1715113620 | 6.45 | 0.45 | 7.50 | 6.2 | 6.8 | 6.05 | 1633 |
| 1715027160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1714767960 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1714681560 | 6 | -0.25 | -4.00 | 6.35 | 6.35 | 6 | 454 |
| 1714508820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1714422420 | 6.25 | 1 | 19.05 | 6.25 | 6.25 | 6.25 | 200 |
| 1714163220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1714076820 | 5.25 | -0.7 | -11.76 | 5.65 | 5.65 | 5.25 | 1480 |
| 1713990360 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1713903960 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 200 |
| 1713817620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1713558420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1713472020 | 6.05 | -0.15 | -2.42 | 5.7 | 6.05 | 5.7 | 341 |
| 1713385620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713299220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713212820 | 6.2 | -0.05 | -0.80 | 6.3 | 6.3 | 6.2 | 202 |
| 1712953620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1712867220 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.2 | 500 |
| 1712780760 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1712694360 | 6.2 | 0.15 | 2.48 | 6.2 | 6.2 | 6.2 | 350 |
| 1712607960 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 278 |
| 1712348820 | 6.05 | 0 | 0.00 | 6 | 6.05 | 6 | 428 |
| 1712262360 | 6.05 | -0.25 | -3.97 | 6.4 | 6.4 | 6.05 | 840 |
| 1712175960 | 6.3 | 0.45 | 7.69 | 5.95 | 6.3 | 5.95 | 590 |
| 1712089560 | 5.85 | -0.5 | -7.87 | 6.2 | 6.2 | 5.85 | 476 |
| 1711661160 | 6.35 | 0.45 | 7.63 | 6.25 | 6.35 | 6.25 | 360 |
| 1711574760 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
