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, 2020 2.138 2.138 2.096 2.098 66,511 -0.05(-2.30%)
Feb 27, 2020 2.182 2.182 2.145 2.148 39,565 -0.01(-0.68%)
Feb 26, 2020 2.219 2.219 2.162 2.162 83,735 -0.06(-2.56%)
Feb 25, 2020 2.199 2.219 2.197 2.219 25,793 +0.03(+1.47%)
Feb 24, 2020 2.175 2.190 2.175 2.187 3,337 +0.02(+0.91%)
Feb 21, 2020 2.223 2.223 2.167 2.167 2,433 -0.06(-2.66%)
Feb 20, 2020 2.212 2.227 2.212 2.227 4,465 +0.04(+1.69%)
Feb 19, 2020 2.145 2.190 2.145 2.190 13,010 +0.04(+2.07%)
Feb 18, 2020 2.207 2.233 2.145 2.145 15,471 -0.05(-2.08%)
Feb 14, 2020 2.169 2.191 2.169 2.191 811 -0.02(-0.97%)
Feb 13, 2020 2.244 2.244 2.212 2.212 9,494 -0.00(-0.13%)
Feb 12, 2020 2.170 2.244 2.170 2.215 24,398 +0.04(+2.05%)
Feb 11, 2020 2.170 2.175 2.170 2.171 3,366 -0.01(-0.55%)
Feb 10, 2020 2.219 2.219 2.183 2.183 1,983 -0.04(-1.65%)
Feb 07, 2020 2.145 2.256 2.145 2.219 30,011 +0.00(+0.14%)
Feb 06, 2020 2.216 2.216 2.216 2.216 669 +0.07(+3.30%)
Feb 05, 2020 2.145 2.145 2.145 145 +0.00(+0.00%)
Feb 04, 2020 2.244 2.244 2.145 2.145 9,887 -0.10(-4.50%)
Feb 03, 2020 2.235 2.246 2.235 2.246 1,739 -0.01(-0.53%)
Jan 31, 2020 2.257 2.258 2.206 2.258 8,922 +0.02(+1.09%)
Jan 30, 2020 2.209 2.234 2.209 2.234 5,981 +0.00(+0.09%)
Jan 29, 2020 2.232 2.232 2.232 2.232 908 +0.05(+2.24%)
Jan 28, 2020 2.140 2.243 2.132 2.183 36,710 +0.06(+2.71%)
Jan 27, 2020 2.128 2.135 2.125 2.125 5,961 -0.02(-0.92%)
Jan 24, 2020 2.137 2.150 2.128 2.145 7,705 +0.00(+0.15%)
Jan 23, 2020 2.123 2.142 2.123 2.142 2,263 +0.02(+0.98%)
Jan 22, 2020 2.160 2.160 2.121 2.121 6,245 -0.04(-1.79%)
Jan 21, 2020 2.158 2.160 2.123 2.160 7,044 +0.00(+0.00%)
Jan 17, 2020 2.155 2.160 2.155 2.160 24,738 +0.00(+0.23%)
Jan 16, 2020 2.150 2.157 2.150 2.155 25,805 +0.00(+0.23%)
Jan 15, 2020 2.154 2.155 2.132 2.150 15,845 -0.00(-0.23%)
Jan 14, 2020 2.155 2.155 2.155 2.155 953 +0.02(+1.04%)
Jan 13, 2020 2.120 2.142 2.118 2.133 7,802 +0.04(+1.76%)
Jan 10, 2020 2.096 2.096 2.096 2.096 1,622 -0.01(-0.70%)
Jan 09, 2020 2.111 2.111 2.096 2.111 24,154 +0.01(+0.45%)
Jan 08, 2020 2.101 2.101 2.101 198 +0.00(+0.00%)
Jan 07, 2020 2.101 2.101 2.101 490 +0.00(+0.00%)
Jan 06, 2020 2.104 2.121 2.101 2.101 21,409 +0.01(+0.26%)
Jan 03, 2020 2.077 2.133 2.077 2.096 9,327 -0.05(-2.34%)
Jan 02, 2020 2.133 2.150 2.084 2.146 176,193 +0.09(+4.61%)
Dec 31, 2019 2.076 2.217 2.052 2.052 10,138 -0.00(-0.04%)
Dec 30, 2019 2.049 2.154 2.049 2.052 19,827 -0.02(-1.15%)
Dec 27, 2019 2.077 2.096 2.076 2.076 7,705 +0.00(+0.00%)
Dec 26, 2019 2.143 2.143 2.076 2.076 6,687 +0.01(+0.36%)
Dec 24, 2019 2.098 2.098 2.069 2.069 3,649 -0.05(-2.55%)
Dec 23, 2019 2.133 2.133 2.063 2.123 16,141 +0.01(+0.70%)
Dec 20, 2019 2.148 2.157 2.108 2.108 32,444 +0.00(+0.00%)
Dec 19, 2019 2.074 2.160 2.029 2.108 54,591 +0.08(+4.01%)
Dec 18, 2019 1.987 2.033 1.987 2.027 59,584 +0.03(+1.48%)
Dec 17, 2019 1.997 2.002 1.997 1.997 6,857 -0.02(-1.22%)
Dec 16, 2019 1.997 2.022 1.997 2.022 31,572 +0.01(+0.26%)
Dec 13, 2019 2.017 2.018 2.008 2.017 20,277 -0.00(-0.01%)
Dec 12, 2019 2.002 2.017 2.002 2.017 4,124 +0.00(+0.25%)
Dec 11, 2019 2.005 2.012 1.985 2.012 40,596 +0.01(+0.49%)
Dec 10, 2019 2.000 2.002 2.000 2.002 10,491 +0.01(+0.74%)
Dec 09, 2019 1.987 2.006 1.985 1.987 20,792 +0.00(+0.12%)
Dec 06, 2019 2.017 2.019 1.985 1.985 9,327 -0.03(-1.71%)
Dec 05, 2019 2.010 2.022 2.010 2.019 4,980 +0.03(+1.74%)
Dec 04, 2019 1.997 1.997 1.985 1.985 79,472 -0.02(-1.04%)
Dec 03, 2019 1.997 2.007 1.997 2.006 4,554 -0.00(-0.18%)
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.