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 31, 2022 3.780 3.780 3.180 3.290 119,883 -0.46(-12.27%)
Aug 30, 2022 4.140 4.340 3.610 3.750 384,648 +0.15(+4.17%)
Aug 29, 2022 3.501 3.637 3.493 3.600 119,663 +0.14(+3.91%)
Aug 26, 2022 3.672 3.672 3.410 3.464 131,464 -0.21(-5.64%)
Aug 25, 2022 3.578 3.790 3.551 3.672 225,695 +0.09(+2.62%)
Aug 24, 2022 3.590 3.668 3.575 3.578 78,280 -0.03(-0.75%)
Aug 23, 2022 3.612 3.676 3.565 3.605 97,442 -0.01(-0.20%)
Aug 22, 2022 3.378 3.662 3.372 3.612 304,097 +0.25(+7.56%)
Aug 19, 2022 3.464 3.464 3.270 3.358 244,286 -0.23(-6.52%)
Aug 18, 2022 3.600 3.773 3.392 3.593 298,841 +0.28(+8.33%)
Aug 17, 2022 3.307 3.466 3.267 3.316 153,506 -0.01(-0.22%)
Aug 16, 2022 3.635 3.817 3.316 3.324 178,253 -0.16(-4.53%)
Aug 15, 2022 3.965 4.373 3.482 3.482 106,709 -0.62(-15.10%)
Aug 12, 2022 4.007 4.186 3.986 4.101 78,373 +0.13(+3.14%)
Aug 11, 2022 3.943 4.004 3.943 3.976 86,748 +0.02(+0.59%)
Aug 10, 2022 3.948 3.982 3.931 3.953 26,373 -0.03(-0.74%)
Aug 09, 2022 4.019 4.019 3.921 3.982 103,396 -0.04(-0.92%)
Aug 08, 2022 3.985 4.054 3.960 4.019 165,073 +0.06(+1.49%)
Aug 05, 2022 3.982 3.982 3.935 3.960 21,498 +0.01(+0.26%)
Aug 04, 2022 3.955 4.049 3.943 3.950 62,082 -0.03(-0.80%)
Aug 03, 2022 3.939 4.231 3.939 3.982 94,680 +0.01(+0.20%)
Aug 02, 2022 3.953 4.024 3.945 3.974 69,982 +0.04(+0.99%)
Aug 01, 2022 3.990 3.990 3.922 3.935 65,079 -0.02(-0.50%)
Jul 29, 2022 3.992 4.068 3.933 3.955 232,038 -0.03(-0.74%)
Jul 28, 2022 3.918 3.993 3.918 3.985 53,752 +0.05(+1.19%)
Jul 27, 2022 3.861 3.958 3.861 3.938 75,461 +0.06(+1.53%)
Jul 26, 2022 3.849 3.913 3.839 3.879 386,632 +0.02(+0.43%)
Jul 25, 2022 3.829 3.893 3.824 3.862 122,708 +0.01(+0.28%)
Jul 22, 2022 3.861 3.884 3.822 3.852 138,529 -0.07(-1.67%)
Jul 21, 2022 3.908 3.933 3.859 3.917 100,001 +0.02(+0.41%)
Jul 20, 2022 3.866 3.935 3.856 3.901 84,282 +0.00(+0.06%)
Jul 19, 2022 3.992 3.992 3.849 3.898 181,409 -0.06(-1.56%)
Jul 18, 2022 3.881 3.960 3.874 3.960 123,418 +0.06(+1.65%)
Jul 15, 2022 3.930 3.930 3.871 3.896 65,886 +0.00(+0.00%)
Jul 14, 2022 3.866 3.980 3.866 3.896 87,433 -0.01(-0.25%)
Jul 13, 2022 3.829 3.933 3.827 3.906 73,206 +0.05(+1.21%)
Jul 12, 2022 3.822 3.859 3.805 3.859 152,330 +0.05(+1.43%)
Jul 11, 2022 3.760 3.842 3.699 3.805 455,122 +0.08(+2.12%)
Jul 08, 2022 3.785 3.785 3.723 3.726 99,527 -0.03(-0.92%)
Jul 07, 2022 3.679 3.771 3.674 3.760 342,556 +0.07(+2.01%)
Jul 06, 2022 3.701 3.748 3.642 3.686 936,626 -0.02(-0.66%)
Jul 05, 2022 3.778 3.921 3.516 3.711 20,429,332 +1.47(+65.38%)
Jul 01, 2022 2.244 2.255 2.244 2.244 9,932 -0.02(-0.98%)
Jun 30, 2022 2.266 2.266 2.266 2.266 1,249 +0.02(+0.99%)
Jun 29, 2022 2.244 2.244 2.244 2.244 1,313 -0.02(-0.87%)
Jun 28, 2022 2.246 2.264 2.244 2.264 8,532 -0.00(-0.11%)
Jun 27, 2022 2.232 2.266 2.232 2.266 2,713 +0.03(+1.55%)
Jun 24, 2022 2.268 2.268 2.232 2.232 2,129 -0.01(-0.55%)
Jun 23, 2022 2.257 2.257 2.232 2.244 10,913 -0.00(-0.22%)
Jun 22, 2022 2.249 2.249 2.249 2.249 1,188 -0.06(-2.56%)
Jun 17, 2022 2.308 1,305 +0.08(+3.65%)
Jun 16, 2022 2.232 2.232 2.227 2.227 49,250 -0.02(-0.77%)
Jun 15, 2022 2.246 2.261 2.232 2.244 12,393 -0.02(-0.76%)
Jun 14, 2022 2.291 2.328 2.261 2.261 8,386 -0.01(-0.54%)
Jun 13, 2022 2.328 2.328 2.232 2.273 22,045 -0.06(-2.43%)
Jun 10, 2022 2.325 2.330 2.318 2.330 95,946 -0.01(-0.43%)
Jun 09, 2022 2.330 2.340 2.330 2.340 22,917 +0.02(+0.96%)
Jun 08, 2022 2.325 2.330 2.317 2.318 51,667 +0.01(+0.53%)
Jun 07, 2022 2.298 2.340 2.298 2.305 15,682 +0.02(+0.97%)
Jun 06, 2022 2.266 2.283 2.266 2.283 2,141 +0.03(+1.20%)
Jun 03, 2022 2.254 2.264 2.254 2.256 7,717 -0.03(-1.51%)
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.