Rubellite Energy Corp (RBY)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -5.72916666667 | 1.92 | 1.94 | 1.7 | 33616 | 1.84776554 | CS |
| 4 | -0.24 | -11.7073170732 | 2.05 | 2.06 | 1.7 | 23417 | 1.91515024 | CS |
| 12 | -0.13 | -6.70103092784 | 1.94 | 2.32 | 1.7 | 25713 | 2.01645687 | CS |
| 26 | -0.44 | -19.5555555556 | 2.25 | 2.43 | 1.7 | 26463 | 2.08777233 | CS |
| 52 | -0.45 | -19.9115044248 | 2.26 | 2.92 | 1.7 | 36368 | 2.35777168 | CS |
| 156 | -1.83 | -50.2747252747 | 3.64 | 5.14 | 1.58 | 74020 | 2.82907024 | CS |
| 260 | -0.34 | -15.8139534884 | 2.15 | 5.14 | 1.58 | 81835 | 2.80078379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1741128000 | 1.77 | -0.03 | -1.67 | 1.75 | 1.82 | 1.7 | 47029 |
| 1741041600 | 1.8 | -0.13 | -6.74 | 1.93 | 1.93 | 1.79 | 46747 |
| 1740782400 | 1.93 | -0.01 | -0.52 | 1.91 | 1.93 | 1.85 | 43335 |
| 1740696000 | 1.94 | 0.05 | 2.65 | 1.92 | 1.94 | 1.92 | 20370 |
| 1740609600 | 1.89 | -0.01 | -0.53 | 1.92 | 1.94 | 1.89 | 10600 |
| 1740523200 | 1.9 | -0.03 | -1.55 | 1.93 | 1.93 | 1.9 | 8500 |
| 1740436800 | 1.93 | -0.02 | -1.03 | 1.945 | 1.95 | 1.91 | 44370 |
| 1740177600 | 1.95 | -0.05 | -2.50 | 1.94 | 1.96 | 1.94 | 13692 |
| 1740091200 | 2 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.94 | 6190 |
| 1740004800 | 2 | 0 | 0.00 | 1.99 | 2.0099999 | 1.97 | 9559 |
| 1739918400 | 2 | 0.03 | 1.52 | 1.97 | 2 | 1.95 | 11915 |
| 1739572800 | 1.97 | -0.02 | -1.01 | 1.93 | 2.05 | 1.93 | 7768 |
| 1739486400 | 1.99 | 0 | 0.00 | 1.91 | 1.99 | 1.9 | 41130 |
| 1739400000 | 1.99 | 0 | 0.00 | 1.99 | 2 | 1.99 | 7151 |
| 1739313600 | 1.99 | -0.01 | -0.50 | 2.02 | 2.0299999 | 1.98 | 7300 |
| 1739227200 | 2 | 0.08 | 4.17 | 1.92 | 2.02 | 1.92 | 15492 |
| 1738968000 | 1.92 | 0.01 | 0.52 | 1.9 | 1.97 | 1.89 | 28672 |
| 1738881600 | 1.91 | -0.1 | -4.98 | 2.05 | 2.05 | 1.9 | 51920 |
| 1738795200 | 2.0099999 | 0.02 | 1.01 | 2.05 | 2.06 | 1.95 | 23185 |
| 1738708800 | 1.99 | 0.05 | 2.58 | 1.93 | 2.05 | 1.93 | 6600 |
| 1738622400 | 1.94 | -0.1 | -4.90 | 1.86 | 2.06 | 1.86 | 42474 |
| 1738363200 | 2.04 | -0.07 | -3.32 | 2.02 | 2.07 | 2.02 | 68150 |
| 1738276800 | 2.11 | 0.04 | 1.93 | 2.09 | 2.11 | 2.04 | 3909 |
| 1738190400 | 2.07 | 0.02 | 0.98 | 2.05 | 2.08 | 2.02 | 36715 |
| 1738104000 | 2.05 | -0.06 | -2.84 | 2.09 | 2.1 | 2.05 | 13600 |
| 1738017600 | 2.11 | 0.05 | 2.43 | 2.05 | 2.11 | 2.05 | 13487 |
| 1737758400 | 2.06 | -0.04 | -1.90 | 2.06 | 2.1 | 2.0299999 | 23290 |
| 1737672000 | 2.1 | -0.08 | -3.67 | 2.16 | 2.16 | 2.1 | 1880 |
| 1737585600 | 2.18 | 0.01 | 0.46 | 2.16 | 2.18 | 2.12 | 5604 |
| 1737499200 | 2.17 | 0.02 | 0.93 | 2.15 | 2.25 | 2.1 | 22209 |
| 1737412800 | 2.15 | 0.07 | 3.37 | 2.16 | 2.18 | 2.15 | 9193 |
| 1737153600 | 2.08 | 0 | 0.00 | 2.07 | 2.11 | 2.07 | 15389 |
| 1737067200 | 2.08 | -0.08 | -3.70 | 2.1 | 2.13 | 2.05 | 25594 |
| 1736980800 | 2.16 | -0.04 | -1.82 | 2.25 | 2.25 | 2.11 | 8950 |
| 1736894400 | 2.2 | -0.01 | -0.45 | 2.22 | 2.24 | 2.2 | 2360 |
| 1736808000 | 2.21 | -0.06 | -2.64 | 2.21 | 2.2799999 | 2.2 | 20803 |
| 1736548800 | 2.27 | 0.01 | 0.44 | 2.27 | 2.2799999 | 2.21 | 33360 |
| 1736462400 | 2.2599999 | 0.05 | 2.26 | 2.2599999 | 2.2599999 | 2.22 | 17800 |
| 1736376000 | 2.21 | -0.06 | -2.64 | 2.2799999 | 2.2799999 | 2.2 | 35015 |
| 1736289600 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2599999 | 23552 |
| 1736203200 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.32 | 2.25 | 108934 |
| 1735944000 | 2.25 | 0.04 | 1.81 | 2.25 | 2.3 | 2.25 | 27280 |
| 1735857600 | 2.21 | 0.09 | 4.25 | 2.14 | 2.24 | 2.12 | 52918 |
| 1735684800 | 2.12 | 0.03 | 1.44 | 2.08 | 2.13 | 2.07 | 8200 |
| 1735598400 | 2.09 | 0.06 | 2.96 | 2.02 | 2.12 | 2 | 20655 |
| 1735339200 | 2.0299999 | -0.09 | -4.25 | 1.99 | 2.12 | 1.99 | 15235 |
| 1735069200 | 2.12 | 0.24 | 12.77 | 1.97 | 2.12 | 1.88 | 7108 |
| 1734993600 | 1.88 | 0.03 | 1.62 | 1.83 | 1.9 | 1.83 | 9000 |
| 1734734400 | 1.85 | 0 | 0.00 | 1.81 | 1.95 | 1.8 | 32222 |
| 1734648000 | 1.85 | -0.01 | -0.54 | 1.88 | 1.88 | 1.8 | 75800 |
| 1734561600 | 1.86 | 0 | 0.00 | 1.96 | 2.05 | 1.86 | 8550 |
| 1734475200 | 1.86 | 0.03 | 1.64 | 1.89 | 1.9 | 1.83 | 27343 |
| 1734388800 | 1.83 | -0.1 | -5.18 | 1.91 | 1.91 | 1.8 | 82988 |
| 1734129600 | 1.93 | -0.01 | -0.52 | 1.96 | 1.97 | 1.87 | 20507 |
| 1734043200 | 1.94 | -0.02 | -1.02 | 1.95 | 1.97 | 1.9 | 23825 |
| 1733956800 | 1.96 | 0.06 | 3.16 | 1.94 | 2 | 1.94 | 44500 |
| 1733870400 | 1.9 | -0.11 | -5.47 | 2.0099999 | 2.0099999 | 1.9 | 71558 |
| 1733784000 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.07 | 1.98 | 106066 |
| 1733524800 | 1.98 | 0.07 | 3.66 | 2 | 2.05 | 1.95 | 76045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
