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, 2017 2.061 2.068 2.019 2.019 83,799 -0.03(-1.44%)
Aug 30, 2017 2.032 2.049 2.024 2.049 20,841 +0.01(+0.73%)
Aug 29, 2017 2.007 2.034 1.982 2.034 45,722 +0.02(+1.23%)
Aug 28, 2017 2.017 2.049 2.002 2.010 21,952 +0.00(+0.00%)
Aug 25, 2017 1.987 2.010 1.987 2.010 6,760 +0.01(+0.29%)
Aug 24, 2017 1.966 2.004 1.966 2.004 17,122 +0.04(+2.22%)
Aug 23, 2017 1.966 1.968 1.960 1.960 11,083 +0.01(+0.63%)
Aug 22, 2017 1.953 1.958 1.950 1.948 10,828 +0.01(+0.51%)
Aug 21, 2017 1.948 1.953 1.938 1.938 9,238 +0.01(+0.64%)
Aug 18, 2017 1.975 1.987 1.911 1.926 28,907 -0.05(-2.38%)
Aug 17, 2017 2.016 2.016 1.943 1.973 38,203 +0.01(+0.50%)
Aug 16, 2017 1.955 1.963 1.950 1.963 8,995 +0.05(+2.84%)
Aug 15, 2017 1.908 1.908 1.908 1.908 2,778 -0.05(-2.61%)
Aug 14, 2017 1.849 1.960 1.849 1.960 31,264 +0.13(+7.25%)
Aug 11, 2017 1.679 1.849 1.679 1.827 469,900 +0.15(+8.65%)
Aug 10, 2017 1.761 1.761 1.655 1.682 110,015 -0.07(-4.08%)
Aug 09, 2017 1.738 1.807 1.738 1.753 31,183 +0.01(+0.71%)
Aug 08, 2017 1.850 1.850 1.664 1.741 74,719 -0.13(-7.11%)
Aug 07, 2017 1.982 1.982 1.849 1.874 122,810 -0.11(-5.47%)
Aug 04, 2017 1.972 1.983 1.939 1.982 21,863 +0.02(+1.26%)
Aug 03, 2017 1.926 1.970 1.926 1.958 19,876 +0.02(+1.15%)
Aug 02, 2017 1.978 1.983 1.926 1.936 32,578 -0.04(-2.12%)
Aug 01, 2017 2.012 2.015 1.978 1.978 20,192 -0.03(-1.72%)
Jul 31, 2017 2.000 2.022 2.000 2.012 3,179 +0.00(+0.15%)
Jul 28, 2017 2.025 2.044 2.000 2.009 13,833 -0.00(-0.02%)
Jul 27, 2017 2.002 2.019 2.001 2.010 33,580 +0.00(+0.25%)
Jul 26, 2017 1.987 2.064 1.985 2.005 43,069 +0.02(+0.87%)
Jul 25, 2017 1.973 2.067 1.973 1.987 16,372 +0.01(+0.62%)
Jul 24, 2017 2.069 2.115 1.941 1.975 63,343 -0.07(-3.26%)
Jul 21, 2017 2.096 2.103 2.019 2.042 30,445 -0.06(-2.70%)
Jul 20, 2017 2.115 2.098 2.098 77,359 -0.02(-1.16%)
Jul 19, 2017 2.165 2.165 2.108 2.123 36,110 -0.05(-2.49%)
Jul 18, 2017 2.158 2.214 2.158 2.177 27,715 +0.02(+0.80%)
Jul 17, 2017 2.158 2.182 2.158 2.160 18,335 -0.02(-1.13%)
Jul 14, 2017 2.170 2.199 2.163 2.185 26,300 +0.00(+0.11%)
Jul 13, 2017 2.192 2.192 2.165 2.182 10,013 +0.02(+0.91%)
Jul 12, 2017 2.197 2.197 2.162 2.162 5,105 +0.00(+0.11%)
Jul 11, 2017 2.167 2.170 2.126 2.160 14,324 -0.01(-0.51%)
Jul 10, 2017 2.181 2.181 2.170 2.171 15,374 -0.04(-1.95%)
Jul 07, 2017 2.167 2.232 2.165 2.214 181,790 +0.04(+2.05%)
Jul 06, 2017 2.261 2.261 2.170 2.170 59,981 -0.05(-2.33%)
Jul 05, 2017 2.275 2.320 2.222 2.222 112,553 -0.02(-0.77%)
Jul 03, 2017 2.283 2.288 2.228 2.239 8,094 -0.04(-1.94%)
Jun 30, 2017 2.288 2.333 2.244 2.283 39,651 +0.02(+0.83%)
Jun 29, 2017 2.297 2.297 2.265 2.265 1,796 -0.08(-3.22%)
Jun 28, 2017 2.219 2.342 2.219 2.340 4,903 -0.00(-0.11%)
Jun 27, 2017 2.268 2.404 2.236 2.342 22,605 +0.00(+0.21%)
Jun 26, 2017 2.318 2.342 2.286 2.338 72,063 +0.02(+0.85%)
Jun 23, 2017 2.328 2.338 2.303 2.318 11,546 +0.05(+2.06%)
Jun 22, 2017 2.288 2.324 2.255 2.271 73,316 +0.02(+0.99%)
Jun 21, 2017 2.167 2.330 2.103 2.249 377,738 +0.05(+2.35%)
Jun 20, 2017 2.209 2.275 2.133 2.197 129,664 -0.01(-0.44%)
Jun 19, 2017 2.244 2.244 2.200 2.207 11,136 -0.02(-0.78%)
Jun 16, 2017 2.219 2.276 2.219 2.224 121,974 +0.02(+0.90%)
Jun 15, 2017 2.232 2.232 2.133 2.204 43,061 -0.04(-1.76%)
Jun 14, 2017 2.195 2.244 2.195 2.244 9,733 -0.03(-1.50%)
Jun 13, 2017 2.283 2.308 2.224 2.278 16,031 +0.00(+0.00%)
Jun 12, 2017 2.345 2.345 2.276 2.278 5,791 -0.07(-2.95%)
Jun 09, 2017 2.379 2.399 2.251 2.347 38,811 -0.07(-2.85%)
Jun 08, 2017 2.394 2.451 2.229 2.416 23,359 +0.00(+0.20%)
Jun 07, 2017 2.377 2.441 2.377 2.412 15,820 +0.01(+0.51%)
Jun 06, 2017 2.375 2.419 2.298 2.399 77,100 -0.02(-0.81%)
Jun 05, 2017 2.458 2.458 2.328 2.419 35,052 -0.03(-1.40%)
Jun 02, 2017 2.466 2.466 2.397 2.453 53,314 -0.01(-0.51%)
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.