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 (%)
Dec 31, 2018 1.941 1.960 1.857 1.948 34,472 +0.01(+0.38%)
Dec 28, 2018 1.923 1.958 1.923 1.941 8,922 +0.04(+2.21%)
Dec 27, 2018 1.815 1.941 1.815 1.899 12,596 +0.05(+2.53%)
Dec 26, 2018 1.793 1.852 1.788 1.852 18,432 -0.04(-2.34%)
Dec 24, 2018 1.825 1.896 1.798 1.896 2,433 +0.08(+4.20%)
Dec 21, 2018 1.785 1.868 1.785 1.820 49,072 +0.00(+0.14%)
Dec 20, 2018 1.904 1.904 1.788 1.817 69,212 -0.03(-1.52%)
Dec 19, 2018 1.855 1.875 1.845 1.845 65,695 -0.01(-0.49%)
Dec 18, 2018 1.894 1.898 1.852 1.854 81,520 -0.04(-2.34%)
Dec 17, 2018 1.970 1.999 1.899 1.899 129,400 -0.05(-2.53%)
Dec 14, 2018 1.963 1.970 1.948 1.948 57,588 -0.00(-0.13%)
Dec 13, 2018 2.010 2.013 1.950 1.950 38,969 -0.06(-2.94%)
Dec 12, 2018 1.982 2.010 1.982 2.010 4,769 -0.00(-0.12%)
Dec 11, 2018 2.022 2.022 2.012 2.012 2,579 -0.02(-1.09%)
Dec 10, 2018 2.093 2.093 2.034 2.034 36,925 -0.02(-1.20%)
Dec 07, 2018 2.000 2.059 2.000 2.059 2,027 -0.08(-3.91%)
Dec 06, 2018 2.170 2.170 2.143 2.143 2,786 -0.03(-1.36%)
Dec 04, 2018 2.079 2.172 2.079 2.172 39,338 +0.15(+7.44%)
Dec 03, 2018 2.121 2.158 1.973 2.022 80,518 -0.10(-4.65%)
Nov 30, 2018 2.148 2.158 2.121 2.121 45,016 -0.02(-1.16%)
Nov 29, 2018 1.958 2.158 1.958 2.145 9,688 +0.07(+3.58%)
Nov 28, 2018 2.084 2.113 2.071 2.071 14,307 +0.01(+0.48%)
Nov 27, 2018 2.079 2.086 2.047 2.061 30,226 +0.03(+1.64%)
Nov 26, 2018 2.009 2.028 1.997 2.028 8,240 +0.03(+1.54%)
Nov 23, 2018 1.997 1.997 1.997 1.997 1,216 +0.02(+1.25%)
Nov 21, 2018 1.973 1.973 1.973 0 -0.02(-1.11%)
Nov 20, 2018 1.943 1.995 1.936 1.995 17,876 +0.09(+4.93%)
Nov 19, 2018 1.901 1.901 1.901 677 +0.00(+0.00%)
Nov 16, 2018 1.936 1.943 1.884 1.901 8,111 -0.01(-0.39%)
Nov 15, 2018 1.931 1.931 1.908 1.908 4,797 +0.00(+0.01%)
Nov 14, 2018 1.923 1.945 1.899 1.908 41,123 +0.05(+2.78%)
Nov 13, 2018 1.916 1.943 1.849 1.857 46,910 -0.06(-3.09%)
Nov 12, 2018 1.899 1.916 1.899 1.916 3,337 -0.01(-0.38%)
Nov 09, 2018 1.923 1.923 1.923 620 +0.00(+0.00%)
Nov 08, 2018 1.899 1.923 1.899 1.923 12,109 -0.04(-1.90%)
Nov 07, 2018 1.942 1.961 1.942 1.961 1,334 +0.11(+6.02%)
Nov 06, 2018 1.899 1.918 1.814 1.849 41,691 -0.05(-2.60%)
Nov 05, 2018 1.950 1.950 1.899 1.899 4,688 -0.02(-0.90%)
Nov 02, 2018 1.970 1.980 1.916 1.916 12,166 -0.01(-0.51%)
Nov 01, 2018 1.921 1.948 1.899 1.926 9,660 +0.03(+1.43%)
Oct 31, 2018 1.945 1.945 1.899 1.899 2,648 -0.00(-0.26%)
Oct 30, 2018 1.928 1.960 1.904 1.904 8,658 -0.05(-2.61%)
Oct 29, 2018 1.963 1.963 1.954 1.954 2,830 +0.03(+1.62%)
Oct 26, 2018 1.973 1.992 1.899 1.923 18,655 -0.05(-2.50%)
Oct 25, 2018 1.958 1.992 1.958 1.973 20,800 -0.00(-0.13%)
Oct 24, 2018 1.928 2.024 1.928 1.975 13,265 +0.03(+1.52%)
Oct 23, 2018 1.945 1.945 1.919 1.945 241,062 -0.03(-1.37%)
Oct 22, 2018 1.948 1.980 1.945 1.973 63,680 +0.03(+1.65%)
Oct 19, 2018 1.995 1.996 1.936 1.941 151,677 -0.11(-5.18%)
Oct 18, 2018 2.074 2.093 1.995 2.047 36,078 -0.05(-2.18%)
Oct 17, 2018 2.096 2.096 2.092 2.092 59,876 -0.02(-0.76%)
Oct 16, 2018 2.093 2.108 2.093 2.108 8,492 +0.01(+0.47%)
Oct 15, 2018 2.121 2.121 2.098 2.098 19,551 -0.02(-1.05%)
Oct 12, 2018 2.138 2.150 2.106 2.121 15,005 -0.02(-0.82%)
Oct 11, 2018 2.138 2.138 2.138 2.138 1,528 -0.03(-1.47%)
Oct 10, 2018 2.158 2.209 2.148 2.170 17,483 +0.02(+1.03%)
Oct 09, 2018 2.148 2.199 2.148 2.148 4,071 -0.07(-3.22%)
Oct 08, 2018 2.219 2.219 2.160 2.219 112,253 +0.00(+0.00%)
Oct 05, 2018 2.207 2.219 2.148 2.219 64,888 -0.01(-0.55%)
Oct 04, 2018 2.232 2.232 2.232 2.232 1,508 -0.01(-0.44%)
Oct 03, 2018 2.249 2.249 2.241 2.241 11,148 +0.02(+1.00%)
Oct 02, 2018 2.215 2.230 2.106 2.219 96,003 +0.00(+0.00%)
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.