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 30, 2020 2.103 2.104 2.096 2.096 20,663 -0.01(-0.35%)
Sep 29, 2020 2.103 2.103 2.103 2.103 1,277 +0.00(+0.23%)
Sep 28, 2020 2.131 2.131 2.098 2.098 6,825 +0.00(+0.12%)
Sep 25, 2020 2.107 2.107 2.096 2.096 1,622 -0.02(-1.11%)
Sep 24, 2020 2.097 2.126 2.096 2.119 11,189 +0.00(+0.06%)
Sep 23, 2020 2.113 2.133 2.096 2.118 22,394 -0.02(-0.81%)
Sep 22, 2020 2.165 2.165 2.121 2.135 19,340 -0.01(-0.46%)
Sep 21, 2020 2.108 2.162 2.101 2.145 27,683 +0.04(+1.99%)
Sep 18, 2020 2.133 2.158 2.103 2.103 19,872 -0.01(-0.58%)
Sep 17, 2020 2.108 2.116 2.089 2.116 5,523 -0.00(-0.23%)
Sep 16, 2020 2.121 2.121 2.079 2.121 3,779 +0.01(+0.64%)
Sep 15, 2020 2.071 2.165 2.064 2.107 51,525 +0.03(+1.51%)
Sep 14, 2020 2.088 2.098 2.069 2.076 11,679 -0.01(-0.38%)
Sep 11, 2020 2.088 2.088 2.059 2.084 17,844 -0.02(-0.94%)
Sep 10, 2020 2.100 2.135 2.062 2.103 6,440 +0.01(+0.48%)
Sep 09, 2020 2.066 2.158 2.061 2.093 30,501 -0.01(-0.37%)
Sep 08, 2020 2.010 2.101 2.010 2.101 20,310 +0.05(+2.28%)
Sep 04, 2020 2.042 2.054 2.007 2.054 53,127 +0.05(+2.33%)
Sep 03, 2020 2.047 2.061 2.007 2.007 57,114 -0.00(-0.12%)
Sep 02, 2020 2.058 2.058 2.010 2.010 31,653 -0.04(-1.93%)
Sep 01, 2020 2.071 2.071 2.049 2.049 1,537 +0.00(+0.14%)
Aug 31, 2020 2.056 2.056 2.034 2.046 8,873 -0.02(-0.74%)
Aug 28, 2020 2.061 2.111 2.061 2.061 4,055 -0.02(-1.18%)
Aug 27, 2020 2.052 2.086 2.052 2.086 4,177 +0.03(+1.68%)
Aug 26, 2020 2.069 2.071 2.044 2.052 18,055 -0.01(-0.72%)
Aug 25, 2020 2.066 2.066 2.066 2.066 884 +0.02(+1.03%)
Aug 24, 2020 2.108 2.108 2.029 2.045 17,025 -0.05(-2.42%)
Aug 21, 2020 2.088 2.133 2.059 2.096 62,861 -0.01(-0.53%)
Aug 20, 2020 2.059 2.182 2.059 2.107 141,912 +0.04(+2.09%)
Aug 19, 2020 2.091 2.091 2.064 2.064 9,238 -0.01(-0.48%)
Aug 18, 2020 2.080 2.107 2.059 2.074 35,672 +0.01(+0.71%)
Aug 17, 2020 2.007 2.086 2.007 2.059 37,457 +0.03(+1.53%)
Aug 14, 2020 1.992 2.054 1.992 2.028 31,633 +0.09(+4.51%)
Aug 13, 2020 2.012 2.042 1.941 1.941 15,427 -0.07(-3.44%)
Aug 12, 2020 2.010 2.045 2.010 2.010 7,819 -0.00(-0.00%)
Aug 11, 2020 2.010 2.010 2.010 2.010 7,328 +0.02(+0.87%)
Aug 10, 2020 2.054 2.071 1.992 1.992 15,901 -0.03(-1.69%)
Aug 07, 2020 1.997 2.039 1.997 2.026 9,327 +0.01(+0.59%)
Aug 06, 2020 1.997 2.015 1.997 2.015 3,564 +0.02(+0.99%)
Aug 05, 2020 2.032 2.032 1.995 1.995 3,540 +0.00(+0.12%)
Aug 04, 2020 1.982 1.992 1.982 1.992 2,984 -0.04(-2.06%)
Aug 03, 2020 1.963 2.034 1.963 2.034 3,487 +0.05(+2.61%)
Jul 31, 2020 1.997 1.997 1.953 1.982 4,055 -0.01(-0.74%)
Jul 30, 2020 2.034 2.034 1.997 1.997 2,838 -0.01(-0.74%)
Jul 29, 2020 2.032 2.032 2.012 2.012 4,096 -0.02(-1.21%)
Jul 28, 2020 1.987 2.037 1.987 2.037 2,924 +0.03(+1.35%)
Jul 27, 2020 2.061 2.062 1.989 2.010 9,927 -0.04(-1.81%)
Jul 24, 2020 2.039 2.047 2.039 2.047 3,649 +0.04(+2.16%)
Jul 23, 2020 1.955 2.013 1.955 2.003 3,739 +0.02(+0.84%)
Jul 22, 2020 1.963 2.018 1.952 1.987 13,638 +0.03(+1.42%)
Jul 21, 2020 1.948 1.959 1.911 1.959 6,841 +0.01(+0.44%)
Jul 20, 2020 1.975 1.978 1.936 1.950 42,996 -0.02(-1.12%)
Jul 17, 2020 1.975 2.024 1.973 1.973 10,544 -0.03(-1.71%)
Jul 16, 2020 2.021 2.021 1.995 2.007 6,136 +0.03(+1.74%)
Jul 15, 2020 2.064 2.064 1.963 1.973 262,576 +0.05(+2.56%)
Jul 14, 2020 1.948 1.948 1.911 1.923 48,816 -0.03(-1.47%)
Jul 13, 2020 1.952 1.952 1.952 1.952 2,761 -0.02(-1.02%)
Jul 10, 2020 1.980 1.997 1.958 1.972 17,438 -0.03(-1.25%)
Jul 09, 2020 2.017 2.070 1.973 1.997 15,244 -0.00(-0.03%)
Jul 08, 2020 1.990 2.010 1.990 1.998 8,265 -0.01(-0.34%)
Jul 07, 2020 1.990 2.022 1.989 2.005 18,067 -0.04(-2.05%)
Jul 06, 2020 2.125 2.125 2.017 2.047 20,804 -0.05(-2.35%)
Jul 02, 2020 1.978 2.096 1.978 2.096 30,416 +0.00(+0.15%)
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.