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 (%)
May 28, 2021 2.379 2.429 2.379 2.412 8,662 +0.06(+2.42%)
May 27, 2021 2.379 2.379 2.355 2.355 5,592 -0.02(-1.04%)
May 26, 2021 2.416 2.416 2.379 2.379 4,067 +0.02(+1.05%)
May 25, 2021 2.379 2.379 2.324 2.355 14,109 +0.00(+0.00%)
May 24, 2021 2.394 2.394 2.355 2.355 4,282 -0.09(-3.49%)
May 21, 2021 2.408 2.440 2.408 2.440 44,371 +0.05(+1.90%)
May 20, 2021 2.421 2.438 2.388 2.394 10,572 -0.08(-3.06%)
May 19, 2021 2.441 2.470 2.404 2.470 12,304 +0.02(+0.87%)
May 18, 2021 2.527 2.540 2.429 2.448 52,762 -0.08(-3.22%)
May 17, 2021 2.540 2.540 2.530 2.530 3,670 +0.00(+0.00%)
May 14, 2021 2.562 2.562 2.530 2.530 11,538 +0.00(+0.00%)
May 13, 2021 2.552 2.557 2.530 2.530 20,618 -0.04(-1.54%)
May 12, 2021 2.552 2.588 2.552 2.569 4,339 -0.00(-0.05%)
May 11, 2021 2.571 2.594 2.571 2.571 1,747 -0.00(-0.03%)
May 10, 2021 2.625 2.625 2.571 2.571 16,858 -0.07(-2.49%)
May 07, 2021 2.637 2.637 2.637 2.637 1,163 +0.04(+1.57%)
May 06, 2021 2.567 2.596 2.567 2.596 3,203 -0.02(-0.85%)
May 05, 2021 2.564 2.631 2.564 2.619 12,507 +0.01(+0.50%)
May 04, 2021 2.594 2.606 2.594 2.606 4,108 +0.01(+0.45%)
May 03, 2021 2.564 2.594 2.552 2.594 9,368 +0.04(+1.64%)
Apr 30, 2021 2.641 2.641 2.552 2.552 10,138 -0.09(-3.27%)
Apr 29, 2021 2.589 2.638 2.589 2.638 4,704 +0.03(+1.04%)
Apr 28, 2021 2.654 2.654 2.552 2.611 5,365 +0.03(+1.00%)
Apr 27, 2021 2.599 2.599 2.579 2.585 3,727 -0.02(-0.78%)
Apr 26, 2021 2.592 2.606 2.592 2.606 23,311 +0.02(+0.64%)
Apr 23, 2021 2.633 2.675 2.589 2.589 24,738 -0.00(-0.10%)
Apr 22, 2021 2.592 2.592 2.592 673 +0.00(+0.00%)
Apr 21, 2021 2.592 2.592 2.592 2.592 2,449 -0.05(-1.74%)
Apr 20, 2021 2.560 2.653 2.553 2.638 8,066 +0.04(+1.58%)
Apr 19, 2021 2.633 2.636 2.596 2.596 5,170 -0.08(-3.04%)
Apr 16, 2021 2.550 2.678 2.542 2.678 12,572 +0.05(+1.88%)
Apr 15, 2021 2.626 2.641 2.530 2.628 14,733 +0.05(+2.11%)
Apr 14, 2021 2.619 2.619 2.550 2.574 5,641 -0.01(-0.52%)
Apr 13, 2021 2.577 2.588 2.542 2.588 10,215 +0.02(+0.62%)
Apr 12, 2021 2.626 2.626 2.530 2.572 51,537 -0.07(-2.75%)
Apr 09, 2021 2.779 2.799 2.645 2.645 18,250 -0.11(-4.07%)
Apr 08, 2021 2.769 2.939 2.611 2.757 104,138 +0.19(+7.40%)
Apr 07, 2021 2.568 2.568 2.567 2.567 1,512 +0.02(+0.77%)
Apr 06, 2021 2.559 2.559 2.547 2.547 3,086 +0.02(+0.68%)
Apr 05, 2021 2.587 2.589 2.530 2.530 13,894 -0.01(-0.39%)
Apr 01, 2021 2.535 2.545 2.535 2.540 6,488 -0.00(-0.19%)
Mar 31, 2021 2.532 2.577 2.532 2.545 43,933 -0.01(-0.29%)
Mar 30, 2021 2.537 2.552 2.530 2.552 3,868 -0.02(-0.86%)
Mar 29, 2021 2.630 2.630 2.574 2.574 6,355 -0.04(-1.46%)
Mar 26, 2021 2.638 2.644 2.550 2.612 6,083 -0.02(-0.70%)
Mar 25, 2021 2.693 2.707 2.589 2.631 16,003 -0.04(-1.41%)
Mar 24, 2021 2.739 2.739 2.668 2.669 6,861 -0.06(-2.05%)
Mar 23, 2021 2.744 2.775 2.652 2.724 10,114 -0.02(-0.64%)
Mar 22, 2021 2.710 2.880 2.631 2.742 64,454 +0.11(+4.32%)
Mar 19, 2021 2.673 2.675 2.628 2.628 15,816 -0.04(-1.39%)
Mar 18, 2021 2.577 2.675 2.577 2.665 4,388 +0.03(+1.12%)
Mar 17, 2021 2.594 2.712 2.538 2.636 45,827 -0.03(-1.11%)
Mar 16, 2021 2.626 2.675 2.569 2.665 23,737 +0.04(+1.50%)
Mar 15, 2021 2.589 2.626 2.532 2.626 5,491 +0.08(+3.00%)
Mar 12, 2021 2.626 2.626 2.530 2.550 4,055 -0.05(-1.99%)
Mar 11, 2021 2.564 2.675 2.564 2.601 31,276 +0.06(+2.23%)
Mar 10, 2021 2.563 2.563 2.535 2.545 5,511 -0.01(-0.39%)
Mar 09, 2021 2.589 2.636 2.525 2.555 14,486 +0.08(+3.29%)
Mar 08, 2021 2.508 2.705 2.436 2.473 37,891 +0.09(+3.72%)
Mar 05, 2021 2.441 2.636 2.384 2.384 27,983 -0.08(-3.30%)
Mar 04, 2021 2.453 2.500 2.416 2.466 27,598 -0.01(-0.60%)
Mar 03, 2021 2.545 2.559 2.434 2.481 12,397 -0.05(-1.85%)
Mar 02, 2021 2.476 2.729 2.476 2.527 15,662 -0.02(-0.68%)
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.