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 (%)
Aug 30, 2019 2.288 2.304 2.259 2.283 8,922 +0.03(+1.20%)
Aug 29, 2019 2.318 2.318 2.256 2.256 1,309 -0.06(-2.66%)
Aug 28, 2019 2.286 2.318 2.286 2.318 2,254 +0.02(+1.08%)
Aug 27, 2019 2.293 2.293 2.293 2.293 2,267 -0.01(-0.30%)
Aug 26, 2019 2.303 2.303 2.293 2.300 4,716 +0.01(+0.51%)
Aug 23, 2019 2.286 2.288 2.286 2.288 1,216 -0.04(-1.69%)
Aug 22, 2019 2.281 2.328 2.281 2.328 7,579 -0.01(-0.63%)
Aug 21, 2019 2.301 2.342 2.292 2.342 10,820 +0.00(+0.00%)
Aug 20, 2019 2.258 2.434 2.258 2.342 19,280 +0.09(+4.12%)
Aug 19, 2019 2.254 2.254 2.244 2.250 12,073 -0.01(-0.50%)
Aug 16, 2019 2.228 2.261 2.222 2.261 14,599 +0.06(+2.79%)
Aug 15, 2019 2.293 2.293 2.096 2.200 13,764 -0.09(-4.07%)
Aug 14, 2019 2.303 2.308 2.286 2.293 5,937 +0.00(+0.05%)
Aug 13, 2019 2.293 2.293 2.292 2.292 7,214 +0.02(+0.82%)
Aug 12, 2019 2.244 2.273 2.244 2.273 3,524 +0.07(+3.02%)
Aug 09, 2019 2.231 2.297 2.207 2.207 10,138 -0.11(-4.69%)
Aug 08, 2019 2.328 2.328 2.315 2.315 2,846 -0.04(-1.68%)
Aug 07, 2019 2.362 2.362 2.293 2.355 4,736 -0.01(-0.31%)
Aug 06, 2019 2.350 2.362 2.259 2.362 95,897 +0.03(+1.48%)
Aug 05, 2019 2.324 2.328 2.322 2.328 9,688 -0.01(-0.34%)
Aug 02, 2019 2.355 2.362 2.335 2.336 14,599 -0.02(-0.81%)
Aug 01, 2019 2.266 2.360 2.264 2.355 31,657 +0.09(+3.92%)
Jul 31, 2019 2.288 2.340 2.266 2.266 7,543 -0.00(-0.11%)
Jul 30, 2019 2.264 2.348 2.192 2.268 64,641 +0.12(+5.38%)
Jul 29, 2019 2.116 2.264 2.116 2.153 45,653 +0.01(+0.46%)
Jul 26, 2019 2.108 2.153 2.095 2.143 7,705 +0.03(+1.64%)
Jul 25, 2019 2.123 2.123 2.108 2.108 27,671 -0.02(-0.81%)
Jul 24, 2019 2.103 2.125 2.103 2.125 35,595 +0.02(+0.82%)
Jul 23, 2019 2.148 2.148 2.108 2.108 7,494 -0.03(-1.61%)
Jul 22, 2019 2.108 2.143 2.096 2.143 10,941 +0.06(+2.72%)
Jul 19, 2019 2.069 2.088 2.069 2.086 58,399 -0.01(-0.47%)
Jul 18, 2019 2.106 2.106 2.096 2.096 6,930 -0.01(-0.58%)
Jul 17, 2019 2.096 2.125 2.096 2.108 23,088 +0.02(+1.18%)
Jul 16, 2019 2.084 2.084 2.084 20 +0.00(+0.00%)
Jul 15, 2019 2.074 2.096 2.074 2.084 12,446 +0.01(+0.48%)
Jul 12, 2019 2.071 2.125 2.069 2.074 52,722 +0.01(+0.32%)
Jul 11, 2019 2.066 2.071 2.059 2.067 20,833 +0.02(+1.01%)
Jul 10, 2019 2.047 2.047 2.047 656 +0.00(+0.00%)
Jul 09, 2019 2.047 2.047 2.047 2.047 701 +0.00(+0.00%)
Jul 08, 2019 2.047 2.047 2.047 2.047 2,129 -0.02(-0.90%)
Jul 05, 2019 2.065 2.065 2.065 8 +0.00(+0.00%)
Jul 03, 2019 2.065 2.065 2.065 32 +0.00(+0.00%)
Jul 02, 2019 2.013 2.123 2.013 2.065 10,009 +0.02(+0.90%)
Jul 01, 2019 2.047 2.047 2.047 2.047 1,326 +0.00(+0.00%)
Jun 28, 2019 2.044 2.074 2.044 2.047 19,872 -0.01(-0.60%)
Jun 27, 2019 2.045 2.059 2.042 2.059 3,422 +0.00(+0.00%)
Jun 26, 2019 2.059 2.059 2.059 93 +0.00(+0.00%)
Jun 25, 2019 2.019 2.084 2.019 2.059 7,263 +0.03(+1.71%)
Jun 24, 2019 2.024 2.024 2.024 2.024 1,253 -0.05(-2.61%)
Jun 21, 2019 2.032 2.079 2.022 2.079 33,255 +0.02(+0.98%)
Jun 20, 2019 2.118 2.118 2.059 2.059 2,112 -0.06(-2.68%)
Jun 19, 2019 2.061 2.125 2.010 2.115 37,481 +0.05(+2.49%)
Jun 18, 2019 2.002 2.071 2.002 2.064 3,455 +0.01(+0.36%)
Jun 17, 2019 2.037 2.056 2.037 2.056 5,880 +0.04(+2.21%)
Jun 14, 2019 2.084 2.084 2.012 2.012 2,433 -0.08(-3.89%)
Jun 13, 2019 2.022 2.093 2.002 2.093 6,245 +0.09(+4.43%)
Jun 12, 2019 1.997 2.005 1.990 2.005 21,267 +0.01(+0.50%)
Jun 11, 2019 1.992 2.000 1.989 1.995 12,422 +0.01(+0.62%)
Jun 10, 2019 2.022 2.022 1.982 1.982 17,447 -0.02(-0.98%)
Jun 07, 2019 1.982 2.002 1.982 2.002 2,838 +0.03(+1.50%)
Jun 06, 2019 1.982 1.995 1.965 1.973 40,612 -0.04(-2.22%)
Jun 05, 2019 1.997 2.017 1.982 2.017 17,653 -0.00(-0.10%)
Jun 04, 2019 1.997 2.022 1.997 2.019 9,129 -0.01(-0.36%)
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.