Skip to main content
You have permission to edit this article.
Edit

Rubicon Technology (NQ: RBCN )

1.870 -0.030 (-1.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.900 1.955 1.870 1.900 5,313 +0.00(+0.00%)
Nov 29, 2022 1.980 1.980 1.900 1.900 2,096 -0.04(-2.06%)
Nov 28, 2022 1.990 1.990 1.870 1.940 4,820 +0.04(+2.10%)
Nov 25, 2022 1.960 1.960 1.900 1.900 1,437 -0.02(-1.04%)
Nov 23, 2022 1.950 1.950 1.920 1.920 794 -0.00(-0.22%)
Nov 22, 2022 1.900 1.924 1.900 1.924 3,112 +0.01(+0.74%)
Nov 21, 2022 1.950 1.950 1.900 1.910 13,977 -0.02(-1.04%)
Nov 18, 2022 2.000 2.000 1.910 1.930 5,565 -0.01(-0.51%)
Nov 17, 2022 2.000 2.010 1.920 1.940 4,776 -0.04(-2.02%)
Nov 16, 2022 2.020 2.065 1.960 1.980 4,996 +0.05(+2.59%)
Nov 15, 2022 2.010 2.110 1.920 1.930 2,724 -0.21(-9.81%)
Nov 14, 2022 2.000 2.140 1.910 2.140 17,369 +0.18(+9.32%)
Nov 11, 2022 2.050 2.050 1.930 1.958 5,340 +0.02(+0.90%)
Nov 10, 2022 1.970 2.010 1.930 1.940 6,142 -0.02(-1.02%)
Nov 09, 2022 2.000 2.000 1.960 1.960 5,843 -0.02(-1.01%)
Nov 08, 2022 2.040 2.040 1.980 1.980 3,060 -0.02(-1.25%)
Nov 07, 2022 1.950 2.060 1.930 2.005 8,807 +0.05(+2.56%)
Nov 04, 2022 1.950 1.959 1.950 1.955 1,285 +0.01(+0.26%)
Nov 03, 2022 2.020 2.023 1.940 1.950 7,874 -0.07(-3.47%)
Nov 02, 2022 2.080 2.080 2.020 2.020 2,355 -0.04(-1.77%)
Nov 01, 2022 2.030 2.100 2.030 2.057 2,329 +0.03(+1.31%)
Oct 31, 2022 2.180 2.180 2.010 2.030 4,204 -0.05(-2.40%)
Oct 28, 2022 2.100 2.103 2.020 2.080 9,967 +0.03(+1.46%)
Oct 27, 2022 2.050 2.050 2.020 2.050 1,274 -0.04(-1.91%)
Oct 26, 2022 2.148 2.148 2.040 2.090 4,848 -0.01(-0.48%)
Oct 25, 2022 2.110 2.260 2.070 2.100 27,592 +0.04(+1.94%)
Oct 24, 2022 2.200 2.280 1.970 2.060 37,285 -0.05(-2.37%)
Oct 21, 2022 2.070 2.320 1.920 2.110 200,340 +0.13(+6.57%)
Oct 20, 2022 2.080 2.080 1.960 1.980 10,249 -0.07(-3.41%)
Oct 19, 2022 2.150 2.150 1.960 2.050 19,409 -0.04(-1.91%)
Oct 18, 2022 2.060 2.200 1.990 2.090 20,415 +0.19(+10.00%)
Oct 17, 2022 2.010 2.010 1.850 1.900 48,507 -0.11(-5.47%)
Oct 14, 2022 1.990 2.220 1.870 2.010 45,781 +0.04(+2.03%)
Oct 13, 2022 2.016 2.082 1.870 1.970 27,477 +0.02(+1.03%)
Oct 12, 2022 1.970 1.990 1.910 1.950 19,016 -0.04(-2.01%)
Oct 11, 2022 2.010 2.010 1.940 1.990 8,881 -0.01(-0.50%)
Oct 10, 2022 2.394 2.394 1.985 2.000 10,983 -0.11(-5.21%)
Oct 07, 2022 2.110 2.138 2.100 2.110 4,607 -0.04(-1.86%)
Oct 06, 2022 2.150 2.260 2.096 2.150 18,402 -0.07(-3.15%)
Oct 05, 2022 2.030 2.350 2.020 2.220 172,709 -0.03(-1.33%)
Oct 04, 2022 1.960 2.250 1.960 2.250 94,282 +0.29(+14.80%)
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.