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 (%)
Dec 29, 2022 1.300 0 -0.02(-1.52%)
Dec 28, 2022 1.390 1.400 1.290 1.320 20,727 -0.09(-6.38%)
Dec 27, 2022 1.410 1.441 1.340 1.410 19,264 -0.02(-1.40%)
Dec 23, 2022 1.390 1.460 1.390 1.430 6,180 -0.01(-0.85%)
Dec 22, 2022 1.380 1.460 1.370 1.442 5,058 +0.02(+1.57%)
Dec 21, 2022 1.400 1.470 1.380 1.420 19,744 +0.06(+4.41%)
Dec 20, 2022 1.430 1.460 1.330 1.360 25,300 -0.07(-4.90%)
Dec 19, 2022 1.350 1.430 1.350 1.430 16,382 +0.03(+2.14%)
Dec 16, 2022 1.330 1.420 1.300 1.400 37,522 +0.05(+3.70%)
Dec 15, 2022 1.560 1.560 1.340 1.350 80,511 -0.23(-14.56%)
Dec 14, 2022 1.510 1.699 1.510 1.580 168,693 -0.24(-13.19%)
Dec 13, 2022 1.760 1.940 1.760 1.820 13,313 +0.00(+0.00%)
Dec 12, 2022 1.930 1.930 1.670 1.820 17,587 -0.05(-2.67%)
Dec 09, 2022 1.940 2.010 1.850 1.870 10,664 -0.01(-0.53%)
Dec 08, 2022 2.090 2.090 1.824 1.880 23,860 -0.12(-6.00%)
Dec 07, 2022 1.855 2.340 1.736 2.000 60,903 +0.24(+13.64%)
Dec 06, 2022 1.810 1.820 1.760 1.760 7,476 -0.07(-3.83%)
Dec 05, 2022 1.860 1.869 1.820 1.830 4,449 -0.03(-1.42%)
Dec 02, 2022 1.890 1.890 1.830 1.856 2,895 -0.01(-0.73%)
Dec 01, 2022 1.870 1.913 1.830 1.870 9,426 -0.03(-1.58%)
Nov 30, 2022 1.900 1.955 1.870 1.900 5,313 +0.00(+0.00%)
Nov 29, 2022 1.980 1.980 1.900 1.900 2,096 -0.04(-2.06%)
Nov 28, 2022 1.990 1.990 1.870 1.940 4,820 +0.04(+2.10%)
Nov 25, 2022 1.960 1.960 1.900 1.900 1,437 -0.02(-1.04%)
Nov 23, 2022 1.950 1.950 1.920 1.920 794 -0.00(-0.22%)
Nov 22, 2022 1.900 1.924 1.900 1.924 3,112 +0.01(+0.74%)
Nov 21, 2022 1.950 1.950 1.900 1.910 13,977 -0.02(-1.04%)
Nov 18, 2022 2.000 2.000 1.910 1.930 5,565 -0.01(-0.51%)
Nov 17, 2022 2.000 2.010 1.920 1.940 4,776 -0.04(-2.02%)
Nov 16, 2022 2.020 2.065 1.960 1.980 4,996 +0.05(+2.59%)
Nov 15, 2022 2.010 2.110 1.920 1.930 2,724 -0.21(-9.81%)
Nov 14, 2022 2.000 2.140 1.910 2.140 17,369 +0.18(+9.32%)
Nov 11, 2022 2.050 2.050 1.930 1.958 5,340 +0.02(+0.90%)
Nov 10, 2022 1.970 2.010 1.930 1.940 6,142 -0.02(-1.02%)
Nov 09, 2022 2.000 2.000 1.960 1.960 5,843 -0.02(-1.01%)
Nov 08, 2022 2.040 2.040 1.980 1.980 3,060 -0.02(-1.25%)
Nov 07, 2022 1.950 2.060 1.930 2.005 8,807 +0.05(+2.56%)
Nov 04, 2022 1.950 1.959 1.950 1.955 1,285 +0.01(+0.26%)
Nov 03, 2022 2.020 2.023 1.940 1.950 7,874 -0.07(-3.47%)
Nov 02, 2022 2.080 2.080 2.020 2.020 2,355 -0.04(-1.77%)
Nov 01, 2022 2.030 2.100 2.030 2.057 2,329 +0.03(+1.31%)
Oct 31, 2022 2.180 2.180 2.010 2.030 4,204 -0.05(-2.40%)
Oct 28, 2022 2.100 2.103 2.020 2.080 9,967 +0.03(+1.46%)
Oct 27, 2022 2.050 2.050 2.020 2.050 1,274 -0.04(-1.91%)
Oct 26, 2022 2.148 2.148 2.040 2.090 4,848 -0.01(-0.48%)
Oct 25, 2022 2.110 2.260 2.070 2.100 27,592 +0.04(+1.94%)
Oct 24, 2022 2.200 2.280 1.970 2.060 37,285 -0.05(-2.37%)
Oct 21, 2022 2.070 2.320 1.920 2.110 200,340 +0.13(+6.57%)
Oct 20, 2022 2.080 2.080 1.960 1.980 10,249 -0.07(-3.41%)
Oct 19, 2022 2.150 2.150 1.960 2.050 19,409 -0.04(-1.91%)
Oct 18, 2022 2.060 2.200 1.990 2.090 20,415 +0.19(+10.00%)
Oct 17, 2022 2.010 2.010 1.850 1.900 48,507 -0.11(-5.47%)
Oct 14, 2022 1.990 2.220 1.870 2.010 45,781 +0.04(+2.03%)
Oct 13, 2022 2.016 2.082 1.870 1.970 27,477 +0.02(+1.03%)
Oct 12, 2022 1.970 1.990 1.910 1.950 19,016 -0.04(-2.01%)
Oct 11, 2022 2.010 2.010 1.940 1.990 8,881 -0.01(-0.50%)
Oct 10, 2022 2.394 2.394 1.985 2.000 10,983 -0.11(-5.21%)
Oct 07, 2022 2.110 2.138 2.100 2.110 4,607 -0.04(-1.86%)
Oct 06, 2022 2.150 2.260 2.096 2.150 18,402 -0.07(-3.15%)
Oct 05, 2022 2.030 2.350 2.020 2.220 172,709 -0.03(-1.33%)
Oct 04, 2022 1.960 2.250 1.960 2.250 94,282 +0.29(+14.80%)
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.