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 | 0.2200001 | 4.86725895724 | 4.5199999 | 5.25 | 4.5199999 | 1000 | 4.874002 | DE |
| 4 | 0.26 | 5.80357142857 | 4.48 | 5.25 | 4.18 | 765 | 4.5870213 | DE |
| 12 | -0.6099999 | -11.4018675028 | 5.3499999 | 5.4 | 4.18 | 807 | 4.6534675 | DE |
| 26 | -1.31 | -21.652892562 | 6.05 | 7.05 | 4.18 | 649 | 5.07452635 | DE |
| 52 | -2.26 | -32.2857142857 | 7 | 7.4 | 4.18 | 662 | 5.68639959 | DE |
| 156 | -1.91 | -28.7218045113 | 6.65 | 8 | 4.18 | 740 | 6.20383977 | DE |
| 260 | -1.91 | -28.7218045113 | 6.65 | 8 | 4.18 | 740 | 6.20383977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.84 | -0.14 | -2.81 | 4.84 | 4.84 | 4.84 | 150 |
| 1740605220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1740518820 | 4.98 | 0 | 0.00 | 4.86 | 4.98 | 4.86 | 640 |
| 1740432420 | 4.98 | 0.14 | 2.89 | 5.2 | 5.2 | 4.86 | 331 |
| 1740173220 | 4.84 | 0.24 | 5.22 | 4.5199999 | 5.25 | 4.5199999 | 2877 |
| 1740086820 | 4.5999999 | 0.14 | 3.14 | 4.98 | 5.15 | 4.5999999 | 3638 |
| 1740000420 | 4.46 | 0.14 | 3.24 | 4.46 | 4.46 | 4.46 | 53 |
| 1739914020 | 4.32 | -0.02 | -0.46 | 4.32 | 4.32 | 4.32 | 80 |
| 1739827620 | 4.34 | -0.06 | -1.36 | 4.38 | 4.38 | 4.34 | 35 |
| 1739568420 | 4.4 | 0.18 | 4.27 | 4.38 | 4.4 | 4.18 | 855 |
| 1739482020 | 4.22 | 0.02 | 0.48 | 4.24 | 4.24 | 4.22 | 1270 |
| 1739395620 | 4.2 | -0.12 | -2.78 | 4.2 | 4.4 | 4.2 | 89 |
| 1739309220 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1739222820 | 4.32 | -0.04 | -0.92 | 4.44 | 4.44 | 4.32 | 607 |
| 1738963620 | 4.36 | 0.04 | 0.93 | 4.44 | 4.44 | 4.36 | 1355 |
| 1738877220 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1738790820 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1738704420 | 4.32 | -0.16 | -3.57 | 4.32 | 4.32 | 4.32 | 1 |
| 1738618020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 6 |
| 1738358820 | 4.48 | -0.06 | -1.32 | 4.48 | 4.48 | 4.48 | 250 |
| 1738272420 | 4.54 | 0.22 | 5.09 | 4.5599999 | 4.5599999 | 4.54 | 261 |
| 1738186020 | 4.32 | -0.4 | -8.47 | 4.76 | 4.76 | 4.32 | 1295 |
| 1738099620 | 4.72 | 0.02 | 0.43 | 4.68 | 4.72 | 4.5199999 | 28 |
| 1738013220 | 4.7 | 0.08 | 1.73 | 4.9 | 4.9 | 4.5 | 2766 |
| 1737754020 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737667620 | 4.62 | -0.24 | -4.94 | 4.62 | 4.62 | 4.62 | 200 |
| 1737581220 | 4.86 | 0.24 | 5.19 | 4.7 | 4.86 | 4.7 | 24 |
| 1737494820 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737408420 | 4.62 | 0 | 0.00 | 4.58 | 4.62 | 4.58 | 101 |
| 1737149220 | 4.62 | -0.18 | -3.75 | 4.9 | 4.9 | 4.58 | 1443 |
| 1737062820 | 4.8 | -0.16 | -3.23 | 4.74 | 4.8 | 4.5999999 | 1002 |
| 1736976420 | 4.96 | 0.3 | 6.44 | 4.96 | 4.96 | 4.96 | 41 |
| 1736890020 | 4.66 | 0.22 | 4.95 | 4.44 | 4.66 | 4.44 | 242 |
| 1736803620 | 4.44 | -0.26 | -5.53 | 4.46 | 4.46 | 4.44 | 455 |
| 1736544420 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1736458020 | 4.7 | 0.22 | 4.91 | 4.48 | 4.7 | 4.48 | 503 |
| 1736371620 | 4.48 | -0.12 | -2.61 | 4.4 | 4.48 | 4.4 | 641 |
| 1736285220 | 4.5999999 | 0.06 | 1.32 | 4.66 | 4.66 | 4.5599999 | 754 |
| 1736198820 | 4.54 | -0.1 | -2.16 | 4.76 | 4.76 | 4.48 | 887 |
| 1735939620 | 4.6399999 | -0.12 | -2.52 | 4.82 | 4.82 | 4.6399999 | 205 |
| 1735853220 | 4.76 | -0.34 | -6.67 | 5 | 5 | 4.74 | 237 |
| 1735594020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735334820 | 5.0999999 | 0.18 | 3.66 | 4.76 | 5.0999999 | 4.76 | 61 |
| 1734989220 | 4.92 | 0.18 | 3.80 | 5 | 5 | 4.78 | 214 |
| 1734730020 | 4.74 | 0.14 | 3.04 | 4.4 | 4.92 | 4.4 | 2108 |
| 1734643620 | 4.5999999 | -0.5 | -9.80 | 4.9 | 4.9 | 4.5 | 4024 |
| 1734557220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734470820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734384420 | 5.0999999 | 0.44 | 9.44 | 5.0999999 | 5.15 | 4.98 | 407 |
| 1734125220 | 4.66 | -0.44 | -8.63 | 5.0999999 | 5.0999999 | 4.66 | 173 |
| 1734038820 | 5.0999999 | 0.46 | 9.91 | 5.05 | 5.0999999 | 5.05 | 1520 |
| 1733952420 | 4.6399999 | -0.46 | -9.02 | 4.8 | 5.05 | 4.5 | 3623 |
| 1733866020 | 5.0999999 | -0.05 | -0.97 | 5.15 | 5.15 | 5.0999999 | 401 |
| 1733779620 | 5.15 | -0.25 | -4.63 | 5.3499999 | 5.3499999 | 5.15 | 182 |
| 1733520420 | 5.4 | 0.05 | 0.93 | 5.3499999 | 5.4 | 5.3499999 | 276 |
| 1733434020 | 5.3499999 | -0.05 | -0.93 | 5.45 | 5.45 | 5.3499999 | 970 |
| 1733347620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1733261220 | 5.4 | -0.1 | -1.82 | 5.4 | 5.55 | 5.4 | 650 |
| 1733174820 | 5.5 | 0.3 | 5.77 | 5.3499999 | 5.5 | 5.3499999 | 3 |
| 1732915620 | 5.2 | 0.24 | 4.84 | 5.0999999 | 5.2 | 5.05 | 942 |
| 1732829220 | 4.96 | 0.02 | 0.40 | 4.86 | 4.96 | 4.3 | 4035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
