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 (%)
Jul 31, 2017 2.000 2.022 2.000 2.012 3,179 +0.00(+0.15%)
Jul 28, 2017 2.025 2.044 2.000 2.009 13,833 -0.00(-0.02%)
Jul 27, 2017 2.002 2.019 2.001 2.010 33,580 +0.00(+0.25%)
Jul 26, 2017 1.987 2.064 1.985 2.005 43,069 +0.02(+0.87%)
Jul 25, 2017 1.973 2.067 1.973 1.987 16,372 +0.01(+0.62%)
Jul 24, 2017 2.069 2.115 1.941 1.975 63,343 -0.07(-3.26%)
Jul 21, 2017 2.096 2.103 2.019 2.042 30,445 -0.06(-2.70%)
Jul 20, 2017 2.115 2.098 2.098 77,359 -0.02(-1.16%)
Jul 19, 2017 2.165 2.165 2.108 2.123 36,110 -0.05(-2.49%)
Jul 18, 2017 2.158 2.214 2.158 2.177 27,715 +0.02(+0.80%)
Jul 17, 2017 2.158 2.182 2.158 2.160 18,335 -0.02(-1.13%)
Jul 14, 2017 2.170 2.199 2.163 2.185 26,300 +0.00(+0.11%)
Jul 13, 2017 2.192 2.192 2.165 2.182 10,013 +0.02(+0.91%)
Jul 12, 2017 2.197 2.197 2.162 2.162 5,105 +0.00(+0.11%)
Jul 11, 2017 2.167 2.170 2.126 2.160 14,324 -0.01(-0.51%)
Jul 10, 2017 2.181 2.181 2.170 2.171 15,374 -0.04(-1.95%)
Jul 07, 2017 2.167 2.232 2.165 2.214 181,790 +0.04(+2.05%)
Jul 06, 2017 2.261 2.261 2.170 2.170 59,981 -0.05(-2.33%)
Jul 05, 2017 2.275 2.320 2.222 2.222 112,553 -0.02(-0.77%)
Jul 03, 2017 2.283 2.288 2.228 2.239 8,094 -0.04(-1.94%)
Jun 30, 2017 2.288 2.333 2.244 2.283 39,651 +0.02(+0.83%)
Jun 29, 2017 2.297 2.297 2.265 2.265 1,796 -0.08(-3.22%)
Jun 28, 2017 2.219 2.342 2.219 2.340 4,903 -0.00(-0.11%)
Jun 27, 2017 2.268 2.404 2.236 2.342 22,605 +0.00(+0.21%)
Jun 26, 2017 2.318 2.342 2.286 2.338 72,063 +0.02(+0.85%)
Jun 23, 2017 2.328 2.338 2.303 2.318 11,546 +0.05(+2.06%)
Jun 22, 2017 2.288 2.324 2.255 2.271 73,316 +0.02(+0.99%)
Jun 21, 2017 2.167 2.330 2.103 2.249 377,738 +0.05(+2.35%)
Jun 20, 2017 2.209 2.275 2.133 2.197 129,664 -0.01(-0.44%)
Jun 19, 2017 2.244 2.244 2.200 2.207 11,136 -0.02(-0.78%)
Jun 16, 2017 2.219 2.276 2.219 2.224 121,974 +0.02(+0.90%)
Jun 15, 2017 2.232 2.232 2.133 2.204 43,061 -0.04(-1.76%)
Jun 14, 2017 2.195 2.244 2.195 2.244 9,733 -0.03(-1.50%)
Jun 13, 2017 2.283 2.308 2.224 2.278 16,031 +0.00(+0.00%)
Jun 12, 2017 2.345 2.345 2.276 2.278 5,791 -0.07(-2.95%)
Jun 09, 2017 2.379 2.399 2.251 2.347 38,811 -0.07(-2.85%)
Jun 08, 2017 2.394 2.451 2.229 2.416 23,359 +0.00(+0.20%)
Jun 07, 2017 2.377 2.441 2.377 2.412 15,820 +0.01(+0.51%)
Jun 06, 2017 2.375 2.419 2.298 2.399 77,100 -0.02(-0.81%)
Jun 05, 2017 2.458 2.458 2.328 2.419 35,052 -0.03(-1.40%)
Jun 02, 2017 2.466 2.466 2.397 2.453 53,314 -0.01(-0.51%)
Jun 01, 2017 2.350 2.503 2.350 2.466 63,615 +0.02(+0.91%)
May 31, 2017 2.490 2.490 2.416 2.444 47,908 -0.05(-1.88%)
May 30, 2017 2.281 2.577 2.259 2.490 241,342 +0.20(+8.89%)
May 26, 2017 2.298 2.318 2.264 2.287 18,963 -0.01(-0.38%)
May 25, 2017 2.246 2.338 2.188 2.296 89,753 +0.05(+2.31%)
May 24, 2017 2.283 2.283 2.220 2.244 27,415 -0.02(-0.76%)
May 23, 2017 2.219 2.293 2.219 2.261 48,735 +0.01(+0.66%)
May 22, 2017 2.229 2.246 2.195 2.246 37,789 +0.02(+0.77%)
May 19, 2017 2.064 2.298 2.044 2.229 163,410 +0.17(+8.00%)
May 18, 2017 2.071 2.096 2.027 2.064 71,973 +0.01(+0.60%)
May 17, 2017 2.007 2.116 2.006 2.052 134,725 +0.04(+1.96%)
May 16, 2017 2.103 2.143 2.012 2.012 372,786 -0.09(-4.34%)
May 15, 2017 2.056 2.108 1.963 2.103 111,945 -0.00(-0.23%)
May 12, 2017 1.975 2.125 1.975 2.108 90,159 +0.13(+6.61%)
May 11, 2017 2.022 2.022 1.942 1.978 78,726 -0.06(-3.02%)
May 10, 2017 2.005 2.066 1.974 2.039 36,402 -0.01(-0.36%)
May 09, 2017 1.879 2.071 1.862 2.047 504,969 +0.17(+8.92%)
May 08, 2017 1.849 1.908 1.780 1.879 220,910 +0.05(+2.83%)
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.