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 (%)
Oct 31, 2017 1.876 1.894 1.872 1.894 14,283 +0.01(+0.39%)
Oct 30, 2017 1.874 1.891 1.852 1.886 135,715 +0.01(+0.66%)
Oct 27, 2017 1.896 1.899 1.869 1.874 69,942 -0.01(-0.65%)
Oct 26, 2017 1.923 1.923 1.854 1.886 10,301 -0.04(-1.92%)
Oct 25, 2017 1.989 1.989 1.854 1.923 63,412 -0.08(-3.91%)
Oct 24, 2017 2.000 2.002 2.000 2.002 4,400 -0.00(-0.03%)
Oct 23, 2017 2.019 2.019 2.002 2.002 4,023 -0.01(-0.61%)
Oct 20, 2017 2.015 2.015 2.002 2.014 13,363 -0.01(-0.37%)
Oct 19, 2017 2.022 2.022 2.022 2.022 1,208 -0.01(-0.61%)
Oct 18, 2017 2.039 2.069 2.034 2.034 7,551 -0.01(-0.69%)
Oct 17, 2017 2.022 2.069 2.022 2.048 12,949 +0.03(+1.68%)
Oct 16, 2017 2.019 2.019 2.012 2.015 8,609 -0.05(-2.51%)
Oct 13, 2017 2.027 2.066 2.027 2.066 1,703 +0.01(+0.48%)
Oct 12, 2017 2.052 2.071 2.039 2.056 6,845 +0.01(+0.48%)
Oct 11, 2017 2.017 2.047 2.017 2.047 7,235 +0.03(+1.47%)
Oct 10, 2017 2.005 2.017 2.005 2.017 7,733 -0.00(-0.12%)
Oct 09, 2017 2.007 2.019 2.007 2.019 3,171 -0.05(-2.50%)
Oct 06, 2017 2.034 2.071 2.034 2.071 6,955 +0.04(+2.02%)
Oct 05, 2017 2.024 2.069 2.024 2.030 8,346 -0.01(-0.32%)
Oct 04, 2017 2.053 2.053 2.000 2.037 35,567 -0.00(-0.12%)
Oct 03, 2017 2.032 2.055 2.032 2.039 22,621 +0.00(+0.12%)
Oct 02, 2017 2.032 2.037 2.032 2.037 10,925 +0.00(+0.00%)
Sep 29, 2017 2.032 2.039 2.032 2.037 21,145 +0.00(+0.24%)
Sep 28, 2017 2.032 2.032 2.032 2.032 1,070 -0.00(-0.24%)
Sep 27, 2017 2.039 2.042 2.033 2.037 5,154 +0.00(+0.00%)
Sep 26, 2017 2.037 2.038 2.037 2.037 9,360 -0.01(-0.48%)
Sep 25, 2017 2.044 2.047 2.044 2.047 6,338 -0.00(-0.24%)
Sep 22, 2017 2.053 2.054 2.031 2.052 10,187 +0.00(+0.12%)
Sep 21, 2017 2.047 2.054 2.044 2.049 11,339 +0.01(+0.30%)
Sep 20, 2017 2.047 2.047 2.000 2.043 11,420 -0.00(-0.18%)
Sep 19, 2017 2.012 2.047 2.000 2.047 26,709 +0.04(+1.76%)
Sep 18, 2017 2.016 2.042 2.011 2.011 17,378 -0.04(-1.85%)
Sep 15, 2017 2.039 2.049 2.039 2.049 4,497 +0.01(+0.48%)
Sep 14, 2017 2.047 2.047 2.039 2.039 4,152 -0.01(-0.60%)
Sep 13, 2017 2.047 2.086 2.015 2.052 17,666 +0.00(+0.24%)
Sep 12, 2017 2.076 2.076 2.044 2.047 8,338 -0.02(-1.19%)
Sep 11, 2017 2.074 2.088 2.071 2.071 13,379 +0.02(+0.84%)
Sep 08, 2017 2.059 2.071 2.034 2.054 45,657 -0.01(-0.36%)
Sep 07, 2017 2.007 2.062 2.007 2.061 7,283 -0.00(-0.24%)
Sep 06, 2017 2.047 2.084 2.047 2.066 28,632 +0.02(+0.96%)
Sep 05, 2017 2.042 2.087 2.022 2.047 89,278 -0.01(-0.60%)
Sep 01, 2017 2.022 2.059 2.022 2.059 18,420 +0.04(+1.95%)
Aug 31, 2017 2.061 2.068 2.019 2.019 83,799 -0.03(-1.44%)
Aug 30, 2017 2.032 2.049 2.024 2.049 20,841 +0.01(+0.73%)
Aug 29, 2017 2.007 2.034 1.982 2.034 45,722 +0.02(+1.23%)
Aug 28, 2017 2.017 2.049 2.002 2.010 21,952 +0.00(+0.00%)
Aug 25, 2017 1.987 2.010 1.987 2.010 6,760 +0.01(+0.29%)
Aug 24, 2017 1.966 2.004 1.966 2.004 17,122 +0.04(+2.22%)
Aug 23, 2017 1.966 1.968 1.960 1.960 11,083 +0.01(+0.63%)
Aug 22, 2017 1.953 1.958 1.950 1.948 10,828 +0.01(+0.51%)
Aug 21, 2017 1.948 1.953 1.938 1.938 9,238 +0.01(+0.64%)
Aug 18, 2017 1.975 1.987 1.911 1.926 28,907 -0.05(-2.38%)
Aug 17, 2017 2.016 2.016 1.943 1.973 38,203 +0.01(+0.50%)
Aug 16, 2017 1.955 1.963 1.950 1.963 8,995 +0.05(+2.84%)
Aug 15, 2017 1.908 1.908 1.908 1.908 2,778 -0.05(-2.61%)
Aug 14, 2017 1.849 1.960 1.849 1.960 31,264 +0.13(+7.25%)
Aug 11, 2017 1.679 1.849 1.679 1.827 469,900 +0.15(+8.65%)
Aug 10, 2017 1.761 1.761 1.655 1.682 110,015 -0.07(-4.08%)
Aug 09, 2017 1.738 1.807 1.738 1.753 31,183 +0.01(+0.71%)
Aug 08, 2017 1.850 1.850 1.664 1.741 74,719 -0.13(-7.11%)
Aug 07, 2017 1.982 1.982 1.849 1.874 122,810 -0.11(-5.47%)
Aug 04, 2017 1.972 1.983 1.939 1.982 21,863 +0.02(+1.26%)
Aug 03, 2017 1.926 1.970 1.926 1.958 19,876 +0.02(+1.15%)
Aug 02, 2017 1.978 1.983 1.926 1.936 32,578 -0.04(-2.12%)
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.