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 27, 2022 2.318 433 +0.02(+1.08%)
May 26, 2022 2.249 2.293 2.244 2.293 4,599 +0.02(+0.87%)
May 25, 2022 2.278 2.278 2.273 2.273 2,668 +0.01(+0.66%)
May 24, 2022 2.278 2.281 2.253 2.258 2,392 -0.00(-0.06%)
May 23, 2022 2.264 2.271 2.240 2.260 10,264 +0.03(+1.27%)
May 20, 2022 2.246 2.264 2.232 2.232 3,171 -0.01(-0.66%)
May 18, 2022 2.246 624 +0.01(+0.66%)
May 17, 2022 2.273 2.273 2.213 2.232 6,679 -0.02(-1.09%)
May 16, 2022 2.232 2.286 2.230 2.256 6,663 +0.02(+0.88%)
May 13, 2022 2.229 2.293 2.180 2.236 101,693 -0.00(-0.18%)
May 12, 2022 2.232 2.240 2.232 2.240 6,720 +0.00(+0.01%)
May 11, 2022 2.239 2.244 2.232 2.240 28,530 -0.05(-2.14%)
May 10, 2022 2.271 2.289 2.271 2.289 29,560 +0.06(+2.59%)
May 09, 2022 2.264 2.264 2.232 2.232 2,960 -0.05(-2.10%)
May 05, 2022 2.279 12 +0.00(+0.05%)
May 04, 2022 2.278 2.278 2.278 2.278 1,403 +0.04(+1.76%)
May 03, 2022 2.350 2.350 2.222 2.239 60,188 -0.13(-5.52%)
May 02, 2022 2.387 2.387 2.325 2.370 47,575 +0.14(+6.19%)
Apr 28, 2022 2.232 1,796 +0.03(+1.17%)
Apr 26, 2022 2.206 328 -0.02(-1.05%)
Apr 25, 2022 2.219 2.229 2.219 2.229 1,569 +0.01(+0.24%)
Apr 22, 2022 2.219 2.224 2.219 2.224 6,772 -0.02(-0.90%)
Apr 21, 2022 2.246 2.246 2.219 2.244 3,495 -0.03(-1.30%)
Apr 20, 2022 2.116 2.273 2.116 2.273 8,999 +0.11(+5.13%)
Apr 19, 2022 2.162 2.175 2.160 2.162 12,766 -0.07(-3.09%)
Apr 13, 2022 2.232 1,605 +0.05(+2.38%)
Apr 12, 2022 2.177 2.197 2.170 2.180 24,884 +0.00(+0.00%)
Apr 11, 2022 2.162 2.180 2.162 2.180 4,976 +0.01(+0.29%)
Apr 08, 2022 2.195 2.291 2.162 2.173 35,542 -0.03(-1.18%)
Apr 07, 2022 2.199 2.221 2.199 2.199 1,760 -0.02(-0.83%)
Apr 06, 2022 2.243 2.243 2.207 2.218 6,963 -0.00(-0.06%)
Apr 05, 2022 2.222 2.222 2.219 2.219 9,339 -0.03(-1.15%)
Apr 04, 2022 2.207 2.273 2.205 2.245 7,810 +0.04(+1.84%)
Apr 01, 2022 2.204 2.225 2.199 2.204 6,054 -0.08(-3.66%)
Mar 31, 2022 2.286 2.288 2.286 2.288 2,421 +0.12(+5.33%)
Mar 30, 2022 2.207 2.207 2.172 2.172 118,401 -0.03(-1.23%)
Mar 29, 2022 2.244 2.244 2.195 2.199 49,936 -0.04(-1.98%)
Mar 28, 2022 2.268 2.269 2.219 2.244 4,448 +0.02(+0.89%)
Mar 25, 2022 2.303 2.303 2.224 2.224 14,145 -0.05(-2.17%)
Mar 24, 2022 2.182 2.273 2.170 2.273 56,433 +0.11(+5.01%)
Mar 23, 2022 2.214 2.215 2.165 2.165 5,568 -0.00(-0.11%)
Mar 22, 2022 2.217 2.217 2.167 2.167 30,700 -0.06(-2.67%)
Mar 21, 2022 2.170 2.227 2.170 2.227 2,656 +0.07(+3.10%)
Mar 18, 2022 2.133 2.170 2.123 2.160 16,871 +0.01(+0.46%)
Mar 17, 2022 2.150 2.150 2.150 2.150 2,546 -0.01(-0.34%)
Mar 16, 2022 2.160 2.162 2.150 2.158 11,830 -0.04(-1.80%)
Mar 15, 2022 2.197 2.197 2.197 2.197 2,149 +0.03(+1.37%)
Mar 14, 2022 2.195 2.195 2.167 2.167 9,652 -0.04(-1.79%)
Mar 10, 2022 2.207 636 +0.00(+0.00%)
Mar 08, 2022 2.207 93 +0.00(+0.00%)
Mar 07, 2022 2.219 2.229 2.207 2.207 8,646 -0.01(-0.56%)
Mar 04, 2022 2.214 2.219 2.214 2.219 6,192 +0.00(+0.21%)
Mar 03, 2022 2.214 2.215 2.214 2.215 3,017 +0.00(+0.02%)
Mar 02, 2022 2.214 2.214 2.209 2.214 3,844 +0.00(+0.11%)
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.