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 (%)
Feb 28, 2022 2.222 2.229 2.222 2.222 10,041 -0.00(-0.22%)
Feb 25, 2022 2.207 2.229 2.217 2.227 36,402 +0.01(+0.56%)
Feb 24, 2022 2.207 2.219 2.207 2.214 29,796 -0.00(-0.17%)
Feb 23, 2022 2.227 2.229 2.218 2.218 5,917 -0.01(-0.61%)
Feb 18, 2022 2.232 827 +0.02(+1.12%)
Feb 17, 2022 2.240 2.240 2.207 2.207 16,347 -0.05(-2.19%)
Feb 16, 2022 2.259 2.259 2.219 2.256 4,968 -0.00(-0.22%)
Feb 15, 2022 2.256 2.261 2.256 2.261 3,118 +0.04(+1.66%)
Feb 14, 2022 2.303 2.310 2.224 2.224 3,418 -0.03(-1.31%)
Feb 11, 2022 2.219 2.254 2.207 2.254 18,168 +0.05(+2.12%)
Feb 10, 2022 2.217 2.217 2.207 2.207 5,292 +0.00(+0.00%)
Feb 09, 2022 2.185 2.219 2.182 2.207 6,022 +0.04(+1.82%)
Feb 08, 2022 2.308 2.315 2.145 2.167 28,587 -0.04(-1.79%)
Feb 07, 2022 2.202 2.241 2.202 2.207 6,590 +0.02(+1.13%)
Feb 04, 2022 2.133 2.182 2.133 2.182 2,798 +0.05(+2.31%)
Feb 03, 2022 2.180 2.133 2.133 12,288 -0.02(-1.14%)
Feb 02, 2022 2.166 2.166 2.158 2.158 1,581 -0.05(-2.13%)
Feb 01, 2022 2.182 2.204 2.182 2.204 4,639 +0.02(+1.02%)
Jan 31, 2022 2.177 2.182 6,322 +0.02(+1.14%)
Jan 28, 2022 2.158 2.172 2.158 2.158 4,420 +0.00(+0.00%)
Jan 27, 2022 2.165 2.165 2.158 2.158 2,108 -0.00(-0.11%)
Jan 26, 2022 2.160 2.199 2.158 2.160 3,832 -0.02(-0.85%)
Jan 25, 2022 2.182 2.182 2.170 2.179 7,819 -0.00(-0.11%)
Jan 24, 2022 2.188 2.191 2.162 2.181 17,730 -0.03(-1.50%)
Jan 21, 2022 2.222 2.227 2.212 2.214 7,352 +0.01(+0.67%)
Jan 20, 2022 2.170 2.199 2.170 2.199 6,302 -0.00(-0.06%)
Jan 19, 2022 2.224 2.224 2.170 2.201 8,516 -0.01(-0.32%)
Jan 18, 2022 2.182 2.208 2.182 2.208 7,896 +0.02(+1.06%)
Jan 14, 2022 2.185 0 -0.07(-2.94%)
Jan 13, 2022 2.244 2.251 2.236 2.251 3,625 -0.01(-0.36%)
Jan 12, 2022 2.236 2.259 2.236 2.259 3,763 +0.02(+0.67%)
Jan 11, 2022 2.244 2.244 2.244 2.244 652 -0.03(-1.12%)
Jan 10, 2022 2.236 2.269 2.236 2.269 6,099 +0.03(+1.47%)
Jan 07, 2022 2.291 2.291 2.236 2.236 4,538 -0.03(-1.31%)
Jan 06, 2022 2.239 2.266 2.239 2.266 2,469 +0.03(+1.21%)
Jan 05, 2022 2.239 2.239 2.239 2.239 1,155 -0.01(-0.44%)
Jan 04, 2022 2.259 2.259 2.222 2.249 4,732 +0.03(+1.22%)
Jan 03, 2022 2.249 2.276 2.219 2.222 6,833 +0.01(+0.44%)
Dec 31, 2021 2.257 2.270 2.133 2.212 65,667 -0.02(-0.99%)
Dec 30, 2021 2.251 2.254 2.170 2.234 115,060 -0.02(-1.01%)
Dec 29, 2021 2.288 2.288 2.219 2.257 15,788 -0.01(-0.51%)
Dec 28, 2021 2.276 2.294 2.268 2.268 18,736 -0.00(-0.22%)
Dec 27, 2021 2.399 2.402 2.268 2.273 23,295 -0.08(-3.47%)
Dec 23, 2021 2.342 2.372 2.342 2.355 7,328 +0.01(+0.54%)
Dec 22, 2021 2.347 2.347 2.342 2.342 3,873 -0.04(-1.55%)
Dec 21, 2021 2.389 2.392 2.379 2.379 3,848 +0.01(+0.52%)
Dec 20, 2021 2.365 2.392 2.308 2.367 16,498 +0.06(+2.56%)
Dec 17, 2021 2.340 2.353 2.261 2.308 9,161 -0.03(-1.16%)
Dec 16, 2021 2.360 2.362 2.239 2.335 38,012 +0.10(+4.30%)
Dec 15, 2021 2.340 2.367 2.239 2.239 121,386 -0.08(-3.40%)
Dec 13, 2021 2.318 2.318 2.318 458 +0.00(+0.00%)
Dec 10, 2021 2.320 2.320 2.318 2.318 5,247 +0.00(+0.00%)
Dec 09, 2021 2.402 2.402 2.318 2.318 11,793 -0.09(-3.59%)
Dec 08, 2021 2.345 2.404 2.320 2.404 2,960 +0.08(+3.61%)
Dec 07, 2021 2.325 2.328 2.320 2.320 5,815 -0.01(-0.63%)
Dec 06, 2021 2.347 2.357 2.318 2.335 55,378 -0.07(-2.77%)
Dec 03, 2021 2.345 2.402 2.318 2.402 4,294 +0.01(+0.41%)
Dec 02, 2021 2.265 2.392 2.265 2.392 10,893 +0.04(+1.57%)
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.