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 (%)
Feb 28, 2019 1.995 2.069 1.975 2.044 20,736 +0.05(+2.35%)
Feb 27, 2019 1.978 2.076 1.973 1.997 33,721 -0.03(-1.70%)
Feb 26, 2019 2.034 2.071 1.973 2.032 21,685 -0.00(-0.02%)
Feb 25, 2019 2.071 2.071 2.007 2.032 7,961 +0.06(+3.02%)
Feb 22, 2019 1.973 1.973 1.973 1.973 2,433 -0.10(-4.76%)
Feb 21, 2019 2.010 2.071 2.010 2.071 1,991 +0.06(+3.07%)
Feb 20, 2019 2.002 2.010 2.002 2.010 3,954 +0.00(+0.00%)
Feb 19, 2019 2.010 2.010 2.010 2.010 1,034 +0.00(+0.00%)
Feb 15, 2019 2.010 2.010 2.010 2.010 405 +0.00(+0.00%)
Feb 14, 2019 2.071 2.071 2.010 2.010 1,946 -0.06(-2.98%)
Feb 13, 2019 2.071 2.071 2.071 2.071 648 +0.06(+3.07%)
Feb 12, 2019 2.010 2.010 2.010 158 +0.00(+0.00%)
Feb 11, 2019 2.010 2.010 2.010 2.010 555 +0.01(+0.33%)
Feb 08, 2019 2.012 2.058 2.002 2.003 7,299 +0.01(+0.66%)
Feb 07, 2019 1.990 1.990 1.990 170 +0.00(+0.00%)
Feb 06, 2019 1.990 1.990 1.987 1.990 4,603 +0.00(+0.12%)
Feb 05, 2019 1.985 1.987 1.985 1.987 2,481 -0.01(-0.74%)
Feb 04, 2019 1.954 2.002 1.954 2.002 6,529 +0.00(+0.02%)
Feb 01, 2019 2.002 2.002 2.002 575 -0.00(-0.00%)
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%)
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.