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 (%)
Jul 31, 2018 2.007 2.022 1.953 1.953 31,637 -0.04(-2.22%)
Jul 30, 2018 2.005 2.005 1.997 1.997 8,200 -0.01(-0.37%)
Jul 27, 2018 1.975 2.005 1.975 2.005 3,244 +0.03(+1.63%)
Jul 26, 2018 1.978 1.980 1.960 1.973 25,850 -0.00(-0.25%)
Jul 25, 2018 1.975 1.978 1.973 1.978 27,330 +0.00(+0.13%)
Jul 24, 2018 1.980 1.992 1.955 1.975 34,788 -0.01(-0.62%)
Jul 23, 2018 1.995 1.995 1.987 1.987 22,033 -0.00(-0.00%)
Jul 20, 2018 1.963 1.987 1.926 1.987 25,785 +0.06(+3.20%)
Jul 19, 2018 1.925 1.926 1.925 1.926 1,950 -0.06(-3.10%)
Jul 18, 2018 1.985 1.990 1.978 1.987 26,263 +0.02(+1.26%)
Jul 17, 2018 1.963 1.987 1.958 1.963 13,882 +0.00(+0.00%)
Jul 16, 2018 1.955 1.990 1.955 1.963 9,927 -0.01(-0.50%)
Jul 13, 2018 1.973 1.973 1.973 1.973 632 -0.02(-1.11%)
Jul 12, 2018 1.970 2.011 1.965 1.995 101,441 +0.04(+1.82%)
Jul 11, 2018 1.948 1.978 1.948 1.959 12,791 -0.01(-0.56%)
Jul 10, 2018 1.966 1.980 1.966 1.970 8,638 +0.02(+1.21%)
Jul 09, 2018 1.923 1.960 1.923 1.947 23,412 -0.00(-0.07%)
Jul 06, 2018 1.933 1.948 1.928 1.948 42,879 +0.03(+1.41%)
Jul 05, 2018 1.933 1.948 1.921 1.921 15,033 -0.01(-0.77%)
Jul 03, 2018 1.936 1.936 1.936 0 -0.02(-1.01%)
Jul 02, 2018 1.950 1.955 1.950 1.955 14,259 +0.01(+0.51%)
Jun 29, 2018 1.913 1.953 1.913 1.945 101,104 -0.01(-0.50%)
Jun 28, 2018 1.918 1.955 1.918 1.955 6,200 +0.08(+4.07%)
Jun 27, 2018 1.904 1.904 1.862 1.879 2,181 -0.05(-2.56%)
Jun 26, 2018 1.916 1.928 1.916 1.928 1,046 -0.01(-0.51%)
Jun 25, 2018 1.932 1.953 1.864 1.938 25,837 +0.02(+1.29%)
Jun 22, 2018 1.867 1.913 1.867 1.913 8,966 +0.05(+2.65%)
Jun 21, 2018 1.867 1.874 1.864 1.864 28,437 -0.01(-0.53%)
Jun 20, 2018 1.879 1.879 1.869 1.874 4,071 -0.00(-0.26%)
Jun 19, 2018 1.883 1.904 1.869 1.879 11,505 -0.01(-0.52%)
Jun 18, 2018 1.925 1.928 1.889 1.889 12,701 -0.06(-2.91%)
Jun 15, 2018 1.945 1.936 1.945 46,314 +0.01(+0.51%)
Jun 14, 2018 1.938 1.960 1.878 1.936 60,379 -0.01(-0.63%)
Jun 13, 2018 1.943 1.958 1.907 1.948 75,534 +0.00(+0.06%)
Jun 12, 2018 1.933 1.953 1.933 1.947 6,606 +0.01(+0.71%)
Jun 11, 2018 1.936 1.965 1.933 1.933 4,493 -0.02(-0.88%)
Jun 08, 2018 1.958 1.958 1.948 1.950 22,066 +0.01(+0.76%)
Jun 07, 2018 1.933 1.936 1.930 1.936 29,386 -0.01(-0.63%)
Jun 06, 2018 1.958 1.960 1.884 1.948 50,536 -0.02(-1.25%)
Jun 05, 2018 1.987 1.987 1.973 1.973 33,458 -0.01(-0.74%)
Jun 04, 2018 1.962 1.987 1.943 1.987 15,362 +0.02(+1.26%)
Jun 01, 2018 1.911 1.963 1.911 1.963 22,861 +0.03(+1.79%)
May 30, 2018 1.928 1.928 1.928 105 +0.00(+0.00%)
May 29, 2018 1.887 1.931 1.879 1.928 13,407 +0.05(+2.89%)
May 25, 2018 1.874 1.874 1.874 0 +0.02(+1.06%)
May 23, 2018 1.854 1.854 1.854 892 -0.02(-0.92%)
May 22, 2018 1.790 1.877 1.790 1.872 27,289 +0.02(+1.34%)
May 21, 2018 1.859 1.859 1.847 1.847 7,003 +0.05(+3.03%)
May 18, 2018 1.886 1.923 1.788 1.793 13,168 -0.10(-5.34%)
May 17, 2018 1.820 1.925 1.812 1.894 98,817 +0.09(+4.77%)
May 16, 2018 1.812 1.844 1.805 1.807 37,339 +0.02(+1.30%)
May 15, 2018 1.736 1.784 1.731 1.784 21,985 +0.05(+2.64%)
May 14, 2018 1.714 1.751 1.711 1.738 26,438 +0.02(+1.15%)
May 11, 2018 1.726 1.726 1.716 1.719 15,780 +0.00(+0.14%)
May 10, 2018 1.795 1.795 1.716 1.716 13,103 -0.06(-3.20%)
May 09, 2018 1.761 1.798 1.726 1.773 23,607 -0.00(-0.28%)
May 08, 2018 1.788 1.788 1.753 1.778 6,436 +0.07(+4.04%)
May 07, 2018 1.812 1.839 1.709 1.709 109,856 -0.08(-4.41%)
May 04, 2018 1.790 1.815 1.788 1.788 39,634 +0.02(+1.12%)
May 03, 2018 1.733 1.773 1.733 1.768 9,538 +0.01(+0.70%)
May 02, 2018 1.694 1.756 1.692 1.756 43,487 +0.04(+2.62%)
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.