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 (%)
Sep 28, 2018 2.219 2.259 2.098 2.214 347,966 +0.01(+0.34%)
Sep 27, 2018 2.139 2.214 2.139 2.207 2,668 +0.08(+3.59%)
Sep 26, 2018 2.156 2.156 2.128 2.130 9,007 -0.03(-1.42%)
Sep 25, 2018 2.162 2.162 2.158 2.161 19,036 +0.00(+0.23%)
Sep 24, 2018 2.158 2.217 2.148 2.156 14,125 +0.02(+1.08%)
Sep 21, 2018 2.162 2.195 2.133 2.133 32,038 -0.05(-2.31%)
Sep 20, 2018 2.192 2.192 2.183 2.183 2,830 -0.03(-1.51%)
Sep 19, 2018 2.158 2.217 2.158 2.217 1,569 +0.06(+2.74%)
Sep 18, 2018 2.158 2.158 2.158 2.158 4,497 +0.02(+0.92%)
Sep 17, 2018 2.138 2.219 2.128 2.138 130,548 +0.01(+0.46%)
Sep 14, 2018 2.212 2.212 2.128 2.128 2,027 -0.00(-0.12%)
Sep 13, 2018 2.148 2.158 2.130 2.130 13,480 -0.06(-2.89%)
Sep 12, 2018 2.186 2.205 2.186 2.194 12,446 +0.05(+2.27%)
Sep 11, 2018 2.145 2.145 2.145 2.145 2,786 -0.03(-1.17%)
Sep 10, 2018 2.150 2.199 2.128 2.171 7,819 +0.01(+0.37%)
Sep 07, 2018 2.170 2.180 2.158 2.162 15,005 -0.10(-4.26%)
Sep 06, 2018 2.259 2.259 2.259 2.259 482 -0.01(-0.23%)
Sep 05, 2018 2.281 2.281 2.264 2.264 2,108 -0.01(-0.64%)
Sep 04, 2018 2.238 2.278 2.238 2.278 32,829 +0.02(+1.09%)
Aug 31, 2018 2.254 2.254 2.254 0 +0.02(+1.05%)
Aug 30, 2018 2.230 2.230 2.230 2.230 2,668 -0.02(-1.04%)
Aug 29, 2018 2.236 2.268 2.187 2.254 7,506 -0.01(-0.59%)
Aug 28, 2018 2.267 2.267 2.267 2.267 6,683 +0.00(+0.05%)
Aug 27, 2018 2.266 2.266 2.266 2.266 1,115 -0.01(-0.65%)
Aug 24, 2018 2.219 2.281 2.165 2.281 15,816 +0.09(+3.93%)
Aug 23, 2018 2.191 2.195 2.163 2.195 10,240 +0.00(+0.21%)
Aug 22, 2018 2.190 2.190 2.190 2.190 1,066 +0.03(+1.51%)
Aug 21, 2018 2.064 2.333 2.062 2.158 125,040 +0.16(+8.02%)
Aug 20, 2018 1.997 1.997 1.997 1.997 9,518 -0.00(-0.12%)
Aug 17, 2018 2.029 2.029 2.000 2.000 23,116 -0.06(-2.76%)
Aug 16, 2018 1.985 2.085 1.985 2.056 6,363 +0.07(+3.76%)
Aug 15, 2018 2.052 2.074 1.971 1.982 49,992 -0.07(-3.47%)
Aug 14, 2018 2.071 2.106 2.053 2.053 11,846 -0.04(-2.04%)
Aug 13, 2018 2.069 2.096 2.059 2.096 25,371 +0.04(+1.80%)
Aug 10, 2018 2.034 2.059 2.034 2.059 2,838 +0.00(+0.00%)
Aug 09, 2018 2.059 2.071 2.059 2.059 29,678 +0.00(+0.00%)
Aug 08, 2018 2.059 2.069 2.059 2.059 12,093 -0.01(-0.60%)
Aug 07, 2018 2.044 2.071 2.044 2.071 30,120 +0.04(+1.82%)
Aug 06, 2018 2.034 2.042 2.027 2.034 19,843 +0.00(+0.00%)
Aug 03, 2018 2.042 2.042 2.024 2.034 5,272 +0.00(+0.00%)
Aug 02, 2018 2.029 2.034 1.960 2.034 23,039 +0.01(+0.37%)
Aug 01, 2018 2.027 2.027 2.027 2.027 2,992 +0.07(+3.79%)
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%)
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.