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, 2019 2.288 2.340 2.266 2.266 7,543 -0.00(-0.11%)
Jul 30, 2019 2.264 2.348 2.192 2.268 64,641 +0.12(+5.38%)
Jul 29, 2019 2.116 2.264 2.116 2.153 45,653 +0.01(+0.46%)
Jul 26, 2019 2.108 2.153 2.095 2.143 7,705 +0.03(+1.64%)
Jul 25, 2019 2.123 2.123 2.108 2.108 27,671 -0.02(-0.81%)
Jul 24, 2019 2.103 2.125 2.103 2.125 35,595 +0.02(+0.82%)
Jul 23, 2019 2.148 2.148 2.108 2.108 7,494 -0.03(-1.61%)
Jul 22, 2019 2.108 2.143 2.096 2.143 10,941 +0.06(+2.72%)
Jul 19, 2019 2.069 2.088 2.069 2.086 58,399 -0.01(-0.47%)
Jul 18, 2019 2.106 2.106 2.096 2.096 6,930 -0.01(-0.58%)
Jul 17, 2019 2.096 2.125 2.096 2.108 23,088 +0.02(+1.18%)
Jul 16, 2019 2.084 2.084 2.084 20 +0.00(+0.00%)
Jul 15, 2019 2.074 2.096 2.074 2.084 12,446 +0.01(+0.48%)
Jul 12, 2019 2.071 2.125 2.069 2.074 52,722 +0.01(+0.32%)
Jul 11, 2019 2.066 2.071 2.059 2.067 20,833 +0.02(+1.01%)
Jul 10, 2019 2.047 2.047 2.047 656 +0.00(+0.00%)
Jul 09, 2019 2.047 2.047 2.047 2.047 701 +0.00(+0.00%)
Jul 08, 2019 2.047 2.047 2.047 2.047 2,129 -0.02(-0.90%)
Jul 05, 2019 2.065 2.065 2.065 8 +0.00(+0.00%)
Jul 03, 2019 2.065 2.065 2.065 32 +0.00(+0.00%)
Jul 02, 2019 2.013 2.123 2.013 2.065 10,009 +0.02(+0.90%)
Jul 01, 2019 2.047 2.047 2.047 2.047 1,326 +0.00(+0.00%)
Jun 28, 2019 2.044 2.074 2.044 2.047 19,872 -0.01(-0.60%)
Jun 27, 2019 2.045 2.059 2.042 2.059 3,422 +0.00(+0.00%)
Jun 26, 2019 2.059 2.059 2.059 93 +0.00(+0.00%)
Jun 25, 2019 2.019 2.084 2.019 2.059 7,263 +0.03(+1.71%)
Jun 24, 2019 2.024 2.024 2.024 2.024 1,253 -0.05(-2.61%)
Jun 21, 2019 2.032 2.079 2.022 2.079 33,255 +0.02(+0.98%)
Jun 20, 2019 2.118 2.118 2.059 2.059 2,112 -0.06(-2.68%)
Jun 19, 2019 2.061 2.125 2.010 2.115 37,481 +0.05(+2.49%)
Jun 18, 2019 2.002 2.071 2.002 2.064 3,455 +0.01(+0.36%)
Jun 17, 2019 2.037 2.056 2.037 2.056 5,880 +0.04(+2.21%)
Jun 14, 2019 2.084 2.084 2.012 2.012 2,433 -0.08(-3.89%)
Jun 13, 2019 2.022 2.093 2.002 2.093 6,245 +0.09(+4.43%)
Jun 12, 2019 1.997 2.005 1.990 2.005 21,267 +0.01(+0.50%)
Jun 11, 2019 1.992 2.000 1.989 1.995 12,422 +0.01(+0.62%)
Jun 10, 2019 2.022 2.022 1.982 1.982 17,447 -0.02(-0.98%)
Jun 07, 2019 1.982 2.002 1.982 2.002 2,838 +0.03(+1.50%)
Jun 06, 2019 1.982 1.995 1.965 1.973 40,612 -0.04(-2.22%)
Jun 05, 2019 1.997 2.017 1.982 2.017 17,653 -0.00(-0.10%)
Jun 04, 2019 1.997 2.022 1.997 2.019 9,129 -0.01(-0.36%)
Jun 03, 2019 2.027 2.027 2.027 2.027 1,889 -0.02(-0.94%)
May 31, 2019 1.991 2.046 1.991 2.046 4,055 +0.00(+0.22%)
May 30, 2019 2.052 2.052 2.042 2.042 1,313 -0.01(-0.72%)
May 29, 2019 1.992 2.056 1.992 2.056 38,183 +0.07(+3.53%)
May 28, 2019 1.982 1.990 1.982 1.986 19,239 +0.00(+0.02%)
May 24, 2019 1.993 2.022 1.981 1.986 33,255 +0.02(+0.93%)
May 23, 2019 1.968 1.972 1.957 1.968 10,816 +0.03(+1.66%)
May 22, 2019 1.936 1.936 1.936 72 +0.00(+0.00%)
May 21, 2019 1.985 1.995 1.936 1.936 1,995 -0.05(-2.48%)
May 20, 2019 1.985 1.985 1.985 1.985 5,912 +0.06(+3.20%)
May 17, 2019 1.939 1.958 1.923 1.923 11,761 -0.02(-1.27%)
May 16, 2019 1.968 2.037 1.948 1.948 35,445 +0.00(+0.25%)
May 15, 2019 1.943 1.943 1.943 1,423 +0.00(+0.00%)
May 14, 2019 1.945 1.958 1.933 1.943 3,702 -0.03(-1.62%)
May 13, 2019 1.985 1.985 1.948 1.975 2,980 +0.02(+1.14%)
May 10, 2019 2.034 2.066 1.953 1.953 31,227 -0.07(-3.65%)
May 09, 2019 1.963 2.029 1.963 2.027 7,644 +0.05(+2.43%)
May 08, 2019 1.964 2.019 1.959 1.979 149,524 +0.01(+0.44%)
May 07, 2019 1.936 1.970 1.908 1.970 19,178 +0.06(+2.96%)
May 06, 2019 1.896 1.941 1.896 1.913 5,122 -0.01(-0.28%)
May 03, 2019 1.867 1.919 1.862 1.919 32,850 +0.03(+1.73%)
May 02, 2019 1.894 1.896 1.862 1.886 77,067 +0.00(+0.13%)
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.