Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Technology Inc (NQ: RBCN )

1.300 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.028 2.028 1.973 2.002 6,119 -0.03(-1.70%)
Jan 30, 2019 1.987 2.036 1.987 2.036 12,653 -0.01(-0.25%)
Jan 29, 2019 2.071 2.071 2.042 2.042 4,631 -0.03(-1.43%)
Jan 28, 2019 2.003 2.071 2.003 2.071 3,244 +0.01(+0.72%)
Jan 25, 2019 2.069 2.079 2.056 2.056 9,327 +0.04(+2.21%)
Jan 24, 2019 2.012 2.012 2.012 56 +0.00(+0.00%)
Jan 23, 2019 2.012 2.012 2.012 2.012 2,688 -0.02(-0.97%)
Jan 22, 2019 2.027 2.032 2.010 2.032 14,222 +0.01(+0.49%)
Jan 18, 2019 2.022 2.022 2.017 2.022 6,083 +0.00(+0.12%)
Jan 17, 2019 2.021 2.050 2.019 2.019 2,177 -0.03(-1.44%)
Jan 16, 2019 2.024 2.049 2.024 2.049 10,499 +0.01(+0.73%)
Jan 15, 2019 2.034 2.034 2.034 2.034 1,050 +0.01(+0.61%)
Jan 14, 2019 2.010 2.026 2.010 2.022 7,681 +0.02(+0.99%)
Jan 11, 2019 1.973 2.002 1.970 2.002 7,705 +0.02(+1.25%)
Jan 10, 2019 1.978 1.978 1.978 291 +0.00(+0.00%)
Jan 09, 2019 1.978 1.978 1.978 178 -0.00(-0.00%)
Jan 08, 2019 1.978 1.978 1.978 1.978 4,432 -0.02(-0.86%)
Jan 07, 2019 1.960 1.995 1.960 1.995 1,707 -0.04(-1.94%)
Jan 04, 2019 2.034 2.034 2.034 2.034 811 +0.09(+4.83%)
Jan 03, 2019 2.032 2.034 1.941 1.941 10,528 -0.09(-4.61%)
Jan 02, 2019 1.904 2.034 1.881 2.034 11,014 +0.09(+4.43%)
Dec 31, 2018 1.941 1.960 1.857 1.948 34,472 +0.01(+0.38%)
Dec 28, 2018 1.923 1.958 1.923 1.941 8,922 +0.04(+2.21%)
Dec 27, 2018 1.815 1.941 1.815 1.899 12,596 +0.05(+2.53%)
Dec 26, 2018 1.793 1.852 1.788 1.852 18,432 -0.04(-2.34%)
Dec 24, 2018 1.825 1.896 1.798 1.896 2,433 +0.08(+4.20%)
Dec 21, 2018 1.785 1.868 1.785 1.820 49,072 +0.00(+0.14%)
Dec 20, 2018 1.904 1.904 1.788 1.817 69,212 -0.03(-1.52%)
Dec 19, 2018 1.855 1.875 1.845 1.845 65,695 -0.01(-0.49%)
Dec 18, 2018 1.894 1.898 1.852 1.854 81,520 -0.04(-2.34%)
Dec 17, 2018 1.970 1.999 1.899 1.899 129,400 -0.05(-2.53%)
Dec 14, 2018 1.963 1.970 1.948 1.948 57,588 -0.00(-0.13%)
Dec 13, 2018 2.010 2.013 1.950 1.950 38,969 -0.06(-2.94%)
Dec 12, 2018 1.982 2.010 1.982 2.010 4,769 -0.00(-0.12%)
Dec 11, 2018 2.022 2.022 2.012 2.012 2,579 -0.02(-1.09%)
Dec 10, 2018 2.093 2.093 2.034 2.034 36,925 -0.02(-1.20%)
Dec 07, 2018 2.000 2.059 2.000 2.059 2,027 -0.08(-3.91%)
Dec 06, 2018 2.170 2.170 2.143 2.143 2,786 -0.03(-1.36%)
Dec 04, 2018 2.079 2.172 2.079 2.172 39,338 +0.15(+7.44%)
Dec 03, 2018 2.121 2.158 1.973 2.022 80,518 -0.10(-4.65%)
Nov 30, 2018 2.148 2.158 2.121 2.121 45,016 -0.02(-1.16%)
Nov 29, 2018 1.958 2.158 1.958 2.145 9,688 +0.07(+3.58%)
Nov 28, 2018 2.084 2.113 2.071 2.071 14,307 +0.01(+0.48%)
Nov 27, 2018 2.079 2.086 2.047 2.061 30,226 +0.03(+1.64%)
Nov 26, 2018 2.009 2.028 1.997 2.028 8,240 +0.03(+1.54%)
Nov 23, 2018 1.997 1.997 1.997 1.997 1,216 +0.02(+1.25%)
Nov 21, 2018 1.973 1.973 1.973 0 -0.02(-1.11%)
Nov 20, 2018 1.943 1.995 1.936 1.995 17,876 +0.09(+4.93%)
Nov 19, 2018 1.901 1.901 1.901 677 +0.00(+0.00%)
Nov 16, 2018 1.936 1.943 1.884 1.901 8,111 -0.01(-0.39%)
Nov 15, 2018 1.931 1.931 1.908 1.908 4,797 +0.00(+0.01%)
Nov 14, 2018 1.923 1.945 1.899 1.908 41,123 +0.05(+2.78%)
Nov 13, 2018 1.916 1.943 1.849 1.857 46,910 -0.06(-3.09%)
Nov 12, 2018 1.899 1.916 1.899 1.916 3,337 -0.01(-0.38%)
Nov 09, 2018 1.923 1.923 1.923 620 +0.00(+0.00%)
Nov 08, 2018 1.899 1.923 1.899 1.923 12,109 -0.04(-1.90%)
Nov 07, 2018 1.942 1.961 1.942 1.961 1,334 +0.11(+6.02%)
Nov 06, 2018 1.899 1.918 1.814 1.849 41,691 -0.05(-2.60%)
Nov 05, 2018 1.950 1.950 1.899 1.899 4,688 -0.02(-0.90%)
Nov 02, 2018 1.970 1.980 1.916 1.916 12,166 -0.01(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.