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 (%)
Apr 30, 2020 1.992 2.053 1.992 1.992 9,181 +0.00(+0.00%)
Apr 29, 2020 2.015 2.081 1.992 1.992 41,407 -0.02(-1.10%)
Apr 28, 2020 2.010 2.084 2.010 2.015 13,610 +0.00(+0.25%)
Apr 27, 2020 2.015 2.015 2.005 2.010 5,012 +0.02(+0.87%)
Apr 24, 2020 1.970 2.010 1.960 1.992 45,016 +0.05(+2.42%)
Apr 23, 2020 1.953 2.130 1.936 1.945 45,008 -0.03(-1.38%)
Apr 22, 2020 1.992 1.997 1.960 1.973 13,103 +0.02(+1.01%)
Apr 21, 2020 1.973 2.017 1.953 1.953 7,827 +0.00(+0.25%)
Apr 20, 2020 2.005 2.005 1.911 1.948 66,081 -0.02(-1.25%)
Apr 17, 2020 1.973 1.973 1.948 1.973 4,055 +0.03(+1.39%)
Apr 16, 2020 2.108 2.219 1.926 1.945 268,526 -0.03(-1.74%)
Apr 15, 2020 1.926 2.033 1.926 1.980 31,361 +0.06(+2.94%)
Apr 14, 2020 1.948 1.983 1.923 1.923 10,629 -0.05(-2.37%)
Apr 13, 2020 1.973 2.015 1.848 1.970 328,613 -0.05(-2.68%)
Apr 09, 2020 1.884 2.064 1.849 2.024 59,211 +0.10(+4.99%)
Apr 08, 2020 1.923 1.928 1.886 1.928 20,699 -0.01(-0.45%)
Apr 07, 2020 1.917 1.937 1.876 1.937 27,476 +0.05(+2.55%)
Apr 06, 2020 1.896 1.896 1.889 1.889 2,477 +0.01(+0.78%)
Apr 03, 2020 1.869 1.886 1.857 1.874 17,033 +0.02(+1.21%)
Apr 02, 2020 1.874 1.953 1.852 1.852 20,780 +0.00(+0.00%)
Apr 01, 2020 1.859 1.859 1.852 1.852 2,246 -0.05(-2.66%)
Mar 31, 2020 1.884 1.915 1.853 1.902 5,061 +0.00(+0.12%)
Mar 30, 2020 1.900 1.900 1.900 1.900 1,107 -0.06(-3.19%)
Mar 27, 2020 1.921 1.970 1.921 1.963 7,299 +0.02(+1.02%)
Mar 26, 2020 1.899 2.009 1.899 1.943 97,815 -0.04(-1.99%)
Mar 25, 2020 1.913 2.008 1.812 1.982 103,270 +0.07(+3.61%)
Mar 24, 2020 1.911 2.012 1.889 1.913 455,300 -0.14(-6.62%)
Mar 23, 2020 1.973 2.049 1.763 2.049 189,544 +0.08(+3.88%)
Mar 20, 2020 1.973 1.985 1.973 1.973 11,761 -0.03(-1.36%)
Mar 19, 2020 1.973 2.000 1.973 2.000 14,024 +0.03(+1.38%)
Mar 18, 2020 2.086 2.086 1.973 1.973 366,026 -0.15(-6.98%)
Mar 17, 2020 2.056 2.121 2.015 2.121 27,233 +0.11(+5.46%)
Mar 16, 2020 2.010 2.063 2.010 2.011 86,277 -0.09(-4.51%)
Mar 13, 2020 2.071 2.106 2.010 2.106 15,411 +0.10(+4.78%)
Mar 12, 2020 1.975 2.096 1.912 2.010 164,752 -0.00(-0.24%)
Mar 11, 2020 2.032 2.032 2.010 2.015 80,851 +0.00(+0.00%)
Mar 10, 2020 2.039 2.153 2.015 2.015 28,595 -0.05(-2.24%)
Mar 09, 2020 2.047 2.061 1.997 2.061 44,736 -0.10(-4.58%)
Mar 06, 2020 2.088 2.160 2.088 2.160 1,622 +0.07(+3.41%)
Mar 05, 2020 2.093 2.128 2.088 2.088 24,690 -0.01(-0.35%)
Mar 04, 2020 2.074 2.096 2.066 2.096 20,565 +0.01(+0.71%)
Mar 03, 2020 2.096 2.100 2.059 2.081 41,025 -0.03(-1.49%)
Mar 02, 2020 2.114 2.133 2.112 2.112 6,663 +0.01(+0.67%)
Feb 28, 2020 2.138 2.138 2.096 2.098 66,511 -0.05(-2.30%)
Feb 27, 2020 2.182 2.182 2.145 2.148 39,565 -0.01(-0.68%)
Feb 26, 2020 2.219 2.219 2.162 2.162 83,735 -0.06(-2.56%)
Feb 25, 2020 2.199 2.219 2.197 2.219 25,793 +0.03(+1.47%)
Feb 24, 2020 2.175 2.190 2.175 2.187 3,337 +0.02(+0.91%)
Feb 21, 2020 2.223 2.223 2.167 2.167 2,433 -0.06(-2.66%)
Feb 20, 2020 2.212 2.227 2.212 2.227 4,465 +0.04(+1.69%)
Feb 19, 2020 2.145 2.190 2.145 2.190 13,010 +0.04(+2.07%)
Feb 18, 2020 2.207 2.233 2.145 2.145 15,471 -0.05(-2.08%)
Feb 14, 2020 2.169 2.191 2.169 2.191 811 -0.02(-0.97%)
Feb 13, 2020 2.244 2.244 2.212 2.212 9,494 -0.00(-0.13%)
Feb 12, 2020 2.170 2.244 2.170 2.215 24,398 +0.04(+2.05%)
Feb 11, 2020 2.170 2.175 2.170 2.171 3,366 -0.01(-0.55%)
Feb 10, 2020 2.219 2.219 2.183 2.183 1,983 -0.04(-1.65%)
Feb 07, 2020 2.145 2.256 2.145 2.219 30,011 +0.00(+0.14%)
Feb 06, 2020 2.216 2.216 2.216 2.216 669 +0.07(+3.30%)
Feb 05, 2020 2.145 2.145 2.145 145 +0.00(+0.00%)
Feb 04, 2020 2.244 2.244 2.145 2.145 9,887 -0.10(-4.50%)
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.