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 (%)
Jan 31, 2018 1.882 1.918 1.874 1.916 50,747 +0.04(+1.99%)
Jan 30, 2018 1.911 1.874 1.879 56,899 -0.03(-1.69%)
Jan 29, 2018 1.933 1.938 1.911 1.911 148,007 -0.03(-1.40%)
Jan 26, 2018 1.938 1.938 1.938 1.938 3,978 +0.00(+0.00%)
Jan 25, 2018 1.948 1.956 1.938 1.938 14,506 +0.00(+0.00%)
Jan 24, 2018 1.941 1.948 1.938 1.938 12,620 -0.01(-0.51%)
Jan 23, 2018 1.948 1.960 1.948 1.948 6,622 -0.01(-0.63%)
Jan 22, 2018 1.955 1.979 1.955 1.960 27,374 +0.00(+0.25%)
Jan 19, 2018 1.953 1.960 1.953 1.955 20,448 +0.01(+0.38%)
Jan 18, 2018 1.943 1.955 1.943 1.948 18,002 -0.00(-0.06%)
Jan 17, 2018 1.973 1.973 1.941 1.949 73,762 -0.04(-1.92%)
Jan 16, 2018 2.005 2.005 1.973 1.987 15,082 -0.02(-0.86%)
Jan 12, 2018 2.005 2.005 2.005 0 -0.06(-2.87%)
Jan 11, 2018 2.022 2.069 1.999 2.064 18,955 +0.07(+3.33%)
Jan 10, 2018 1.965 1.997 1.941 1.997 46,651 +0.03(+1.63%)
Jan 09, 2018 1.953 2.032 1.943 1.965 123,913 -0.07(-3.39%)
Jan 05, 2018 2.034 2.034 2.034 790 -0.01(-0.36%)
Jan 04, 2018 2.042 2.042 2.001 2.042 10,370 +0.05(+2.47%)
Jan 03, 2018 1.948 1.992 1.948 1.992 33,738 +0.05(+2.54%)
Jan 02, 2018 1.973 1.975 1.943 1.943 67,804 -0.02(-1.25%)
Dec 29, 2017 1.968 1.968 1.968 0 +0.01(+0.63%)
Dec 28, 2017 1.975 1.975 1.955 1.955 72,180 -0.02(-1.00%)
Dec 27, 2017 1.960 2.021 1.960 1.975 28,360 +0.01(+0.75%)
Dec 26, 2017 1.975 1.990 1.926 1.960 42,960 -0.01(-0.75%)
Dec 22, 2017 2.093 2.143 1.973 1.975 164,716 -0.17(-7.93%)
Dec 21, 2017 2.071 2.165 2.024 2.145 202,676 +0.05(+2.35%)
Dec 20, 2017 2.029 2.101 2.027 2.096 100,703 +0.04(+2.16%)
Dec 19, 2017 2.022 2.207 2.022 2.052 51,043 +0.03(+1.34%)
Dec 18, 2017 2.108 2.108 2.024 2.024 27,123 -0.07(-3.53%)
Dec 15, 2017 2.113 2.130 2.098 2.098 13,723 -0.03(-1.28%)
Dec 14, 2017 2.121 2.170 2.121 2.125 28,924 +0.01(+0.70%)
Dec 13, 2017 2.059 2.231 2.059 2.111 19,219 +0.05(+2.39%)
Dec 12, 2017 2.084 2.096 2.061 2.061 102,179 -0.02(-1.07%)
Dec 11, 2017 2.093 2.096 2.084 2.084 76,654 -0.00(-0.12%)
Dec 08, 2017 2.071 2.086 2.017 2.086 114,926 +0.01(+0.59%)
Dec 07, 2017 2.071 2.079 2.071 2.074 14,385 +0.01(+0.60%)
Dec 06, 2017 2.059 2.071 2.059 2.061 12,507 +0.00(+0.12%)
Dec 05, 2017 2.071 2.071 2.052 2.059 17,807 +0.01(+0.48%)
Dec 04, 2017 2.049 2.088 2.049 2.049 36,276 +0.01(+0.73%)
Dec 01, 2017 2.034 2.010 2.034 18,160 -0.05(-2.23%)
Nov 30, 2017 2.096 2.096 2.018 2.081 18,801 +0.01(+0.46%)
Nov 29, 2017 2.091 2.096 2.055 2.071 6,833 -0.02(-1.06%)
Nov 28, 2017 2.059 2.093 2.059 2.093 4,035 +0.01(+0.35%)
Nov 27, 2017 2.058 2.086 2.021 2.086 20,549 -0.01(-0.47%)
Nov 24, 2017 2.079 2.098 2.079 2.096 233,620 +0.03(+1.33%)
Nov 22, 2017 2.005 2.071 2.005 2.068 45,401 +0.06(+2.92%)
Nov 21, 2017 2.052 2.052 1.975 2.010 44,140 -0.02(-0.85%)
Nov 20, 2017 2.061 2.061 2.027 2.027 3,548 +0.04(+1.84%)
Nov 17, 2017 1.970 2.034 1.968 1.990 90,544 +0.03(+1.53%)
Nov 16, 2017 1.970 1.970 1.952 1.960 16,562 -0.00(-0.13%)
Nov 15, 2017 1.955 1.970 1.955 1.963 17,734 +0.01(+0.77%)
Nov 14, 2017 1.948 1.948 1.941 1.948 15,204 +0.03(+1.82%)
Nov 13, 2017 1.950 1.955 1.904 1.913 18,493 -0.05(-2.34%)
Nov 10, 2017 1.916 1.962 1.916 1.959 7,575 +0.03(+1.59%)
Nov 09, 2017 1.960 1.965 1.928 1.928 9,457 -0.03(-1.63%)
Nov 08, 2017 1.948 1.970 1.948 1.960 27,322 +0.01(+0.31%)
Nov 07, 2017 1.953 1.954 1.948 1.954 18,675 -0.01(-0.31%)
Nov 06, 2017 1.955 1.965 1.953 1.960 117,315 +0.01(+0.49%)
Nov 03, 2017 1.923 1.960 1.923 1.951 56,850 +0.03(+1.42%)
Nov 02, 2017 1.918 1.923 1.906 1.923 12,377 +0.02(+1.17%)
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.