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 (%)
Nov 30, 2020 2.130 2.172 2.096 2.172 5,361 +0.07(+3.13%)
Nov 27, 2020 2.170 2.197 2.081 2.106 54,749 -0.05(-2.37%)
Nov 25, 2020 2.190 2.190 2.158 2.158 2,027 +0.01(+0.34%)
Nov 24, 2020 2.195 2.203 2.150 2.150 19,028 -0.04(-2.02%)
Nov 23, 2020 2.195 2.219 2.182 2.195 36,203 +0.02(+1.14%)
Nov 20, 2020 2.162 2.170 2.145 2.170 12,572 +0.02(+0.92%)
Nov 19, 2020 2.170 2.170 2.150 2.150 2,830 +0.00(+0.23%)
Nov 18, 2020 2.182 2.182 2.145 2.145 2,453 -0.03(-1.42%)
Nov 17, 2020 2.145 2.176 2.143 2.176 2,234 +0.04(+2.02%)
Nov 16, 2020 2.103 2.133 2.103 2.133 1,958 +0.00(+0.00%)
Nov 13, 2020 2.133 2.133 2.133 2.133 1,216 +0.03(+1.40%)
Nov 12, 2020 2.133 2.143 2.103 2.103 4,570 -0.04(-1.95%)
Nov 11, 2020 2.177 2.207 2.145 2.145 8,642 -0.02(-0.91%)
Nov 10, 2020 2.074 2.165 2.074 2.165 25,663 +0.09(+4.28%)
Nov 09, 2020 2.071 2.145 2.071 2.076 6,237 -0.04(-1.95%)
Nov 06, 2020 2.117 2.117 2.117 417 +0.00(+0.00%)
Nov 05, 2020 2.116 2.117 2.116 2.117 3,236 +0.02(+0.91%)
Nov 04, 2020 2.098 2.098 2.098 2.098 2,936 -0.02(-1.05%)
Nov 03, 2020 2.089 2.121 2.080 2.121 11,943 +0.04(+2.07%)
Nov 02, 2020 2.084 2.084 2.071 2.077 5,389 -0.02(-0.88%)
Oct 30, 2020 2.096 2.096 2.096 2.096 2,027 +0.00(+0.00%)
Oct 29, 2020 2.096 2.096 2.096 2.096 989 +0.01(+0.65%)
Oct 28, 2020 2.084 2.096 2.071 2.082 7,681 -0.00(-0.17%)
Oct 27, 2020 2.090 2.090 2.084 2.086 17,791 +0.01(+0.59%)
Oct 26, 2020 2.071 2.074 2.071 2.074 2,060 -0.01(-0.47%)
Oct 23, 2020 2.071 2.096 2.071 2.084 6,894 +0.01(+0.48%)
Oct 22, 2020 2.079 2.096 2.074 2.074 4,217 -0.00(-0.18%)
Oct 21, 2020 2.077 2.077 2.077 125 +0.00(+0.00%)
Oct 20, 2020 2.077 2.077 2.077 2.077 1,776 -0.00(-0.03%)
Oct 19, 2020 2.093 2.096 2.078 2.078 6,472 -0.02(-0.85%)
Oct 16, 2020 2.112 2.112 2.096 2.096 2,838 +0.00(+0.00%)
Oct 15, 2020 2.096 2.096 2.096 2.096 620 +0.02(+1.19%)
Oct 14, 2020 2.071 2.071 2.071 462 +0.00(+0.00%)
Oct 13, 2020 2.069 2.071 2.069 2.071 1,922 -0.02(-1.18%)
Oct 12, 2020 2.138 2.138 2.096 2.096 29,285 -0.03(-1.39%)
Oct 09, 2020 2.125 2.134 2.125 2.125 1,622 +0.00(+0.00%)
Oct 08, 2020 2.121 2.127 2.118 2.125 4,380 +0.01(+0.35%)
Oct 07, 2020 2.113 2.118 2.108 2.118 5,771 +0.01(+0.59%)
Oct 06, 2020 2.140 2.145 2.106 2.106 4,457 -0.01(-0.70%)
Oct 05, 2020 2.143 2.145 2.103 2.121 4,396 -0.01(-0.58%)
Oct 02, 2020 2.143 2.143 2.132 2.133 6,083 -0.00(-0.12%)
Oct 01, 2020 2.098 2.135 2.096 2.135 10,714 +0.04(+1.88%)
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%)
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.