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 (%)
Oct 29, 2021 2.466 2.525 2.426 2.468 26,231 +0.06(+2.67%)
Oct 28, 2021 2.404 2.404 2.404 2.404 3,061 -0.03(-1.20%)
Oct 26, 2021 2.433 2.433 2.433 604 +0.03(+1.11%)
Oct 25, 2021 2.415 2.415 2.407 2.407 1,480 -0.02(-0.88%)
Oct 22, 2021 2.446 2.468 2.411 2.428 7,255 +0.00(+0.07%)
Oct 21, 2021 2.451 2.453 2.414 2.426 4,834 -0.07(-2.70%)
Oct 20, 2021 2.494 2.494 2.494 2.494 1,768 -0.03(-1.02%)
Oct 19, 2021 2.456 2.519 2.456 2.519 3,868 +0.09(+3.73%)
Oct 18, 2021 2.453 2.478 2.429 2.429 8,423 -0.06(-2.38%)
Oct 15, 2021 2.436 2.504 2.436 2.488 7,510 +0.07(+2.77%)
Oct 14, 2021 2.339 2.421 2.339 2.421 4,428 -0.03(-1.32%)
Oct 13, 2021 2.577 2.619 2.453 2.453 14,810 -0.13(-5.15%)
Oct 12, 2021 2.456 2.587 2.456 2.587 7,024 +0.14(+5.58%)
Oct 11, 2021 2.450 2.450 2.450 2.450 1,366 -0.07(-2.89%)
Oct 08, 2021 2.439 2.541 2.408 2.523 11,010 -0.11(-4.32%)
Oct 07, 2021 2.643 2.651 2.637 2.637 11,396 +0.18(+7.26%)
Oct 06, 2021 2.458 2.458 2.458 2.458 3,114 +0.05(+2.15%)
Oct 05, 2021 2.404 2.407 2.404 2.407 9,891 -0.01(-0.31%)
Oct 04, 2021 2.444 2.444 2.404 2.414 5,807 -0.04(-1.61%)
Oct 01, 2021 2.513 2.513 2.453 2.453 11,306 -0.05(-1.97%)
Sep 29, 2021 2.503 2.503 2.503 474 +0.01(+0.59%)
Sep 28, 2021 2.505 2.505 2.500 2.488 5,665 -0.03(-1.08%)
Sep 27, 2021 2.448 2.515 2.448 2.515 9,790 +0.12(+4.94%)
Sep 24, 2021 2.508 2.515 2.397 2.397 5,718 -0.09(-3.46%)
Sep 23, 2021 2.416 2.515 2.372 2.483 46,423 +0.08(+3.17%)
Sep 22, 2021 2.394 2.413 2.394 2.406 3,475 -0.01(-0.62%)
Sep 21, 2021 2.431 2.431 2.421 2.421 1,622 +0.04(+1.66%)
Sep 20, 2021 2.463 2.490 2.382 2.382 4,108 -0.13(-5.20%)
Sep 17, 2021 2.451 2.513 2.451 2.513 18,485 +0.10(+4.19%)
Sep 16, 2021 2.466 2.466 2.412 2.412 4,635 -0.10(-4.12%)
Sep 15, 2021 2.555 2.555 2.504 2.515 23,432 -0.06(-2.49%)
Sep 14, 2021 2.592 2.663 2.575 2.579 38,811 -0.01(-0.40%)
Sep 13, 2021 2.589 2.712 2.589 2.590 89,481 -0.05(-1.85%)
Sep 10, 2021 2.261 2.712 2.259 2.638 578,220 +0.38(+16.81%)
Sep 09, 2021 2.256 2.288 2.256 2.259 5,053 -0.00(-0.22%)
Sep 08, 2021 2.246 2.268 2.246 2.264 5,142 +0.01(+0.66%)
Sep 07, 2021 2.367 2.377 2.244 2.249 45,661 -0.11(-4.80%)
Sep 03, 2021 2.362 2.362 2.362 2.362 1,581 +0.01(+0.31%)
Sep 02, 2021 2.367 2.367 2.355 2.355 9,599 +0.01(+0.53%)
Sep 01, 2021 2.352 2.352 2.342 2.342 9,717 +0.00(+0.00%)
Aug 31, 2021 2.328 2.349 2.328 2.342 5,604 +0.01(+0.32%)
Aug 30, 2021 2.335 2.347 2.335 2.335 5,831 +0.02(+0.74%)
Aug 27, 2021 2.264 2.342 2.264 2.318 15,950 +0.01(+0.53%)
Aug 25, 2021 2.305 2.305 2.305 1,184 -0.00(-0.21%)
Aug 24, 2021 2.278 2.310 2.278 2.310 9,003 +0.06(+2.46%)
Aug 23, 2021 2.308 2.308 2.219 2.255 63,907 -0.04(-1.67%)
Aug 20, 2021 2.273 2.310 2.273 2.293 6,849 +0.02(+0.87%)
Aug 19, 2021 2.281 2.310 2.273 2.273 9,125 -0.02(-0.70%)
Aug 17, 2021 2.289 2.289 2.289 429 -0.02(-0.88%)
Aug 16, 2021 2.310 2.310 2.310 2.310 3,321 +0.03(+1.49%)
Aug 13, 2021 2.315 2.315 2.276 2.276 1,561 -0.02(-0.86%)
Aug 12, 2021 2.293 2.296 2.293 2.296 4,140 -0.02(-0.96%)
Aug 11, 2021 2.322 2.322 2.318 2.318 5,908 +0.04(+1.81%)
Aug 10, 2021 2.315 2.323 2.277 2.277 6,784 -0.04(-1.78%)
Aug 09, 2021 2.318 2.318 2.318 2.318 851 -0.00(-0.21%)
Aug 06, 2021 2.275 2.335 2.275 2.323 16,039 -0.00(-0.06%)
Aug 05, 2021 2.324 2.324 2.324 2.324 1,918 +0.05(+2.21%)
Aug 04, 2021 2.273 2.278 2.271 2.274 4,298 -0.05(-2.10%)
Aug 03, 2021 2.340 2.340 2.268 2.323 19,085 -0.02(-0.81%)
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.