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, 2020 1.997 1.997 1.953 1.982 4,055 -0.01(-0.74%)
Jul 30, 2020 2.034 2.034 1.997 1.997 2,838 -0.01(-0.74%)
Jul 29, 2020 2.032 2.032 2.012 2.012 4,096 -0.02(-1.21%)
Jul 28, 2020 1.987 2.037 1.987 2.037 2,924 +0.03(+1.35%)
Jul 27, 2020 2.061 2.062 1.989 2.010 9,927 -0.04(-1.81%)
Jul 24, 2020 2.039 2.047 2.039 2.047 3,649 +0.04(+2.16%)
Jul 23, 2020 1.955 2.013 1.955 2.003 3,739 +0.02(+0.84%)
Jul 22, 2020 1.963 2.018 1.952 1.987 13,638 +0.03(+1.42%)
Jul 21, 2020 1.948 1.959 1.911 1.959 6,841 +0.01(+0.44%)
Jul 20, 2020 1.975 1.978 1.936 1.950 42,996 -0.02(-1.12%)
Jul 17, 2020 1.975 2.024 1.973 1.973 10,544 -0.03(-1.71%)
Jul 16, 2020 2.021 2.021 1.995 2.007 6,136 +0.03(+1.74%)
Jul 15, 2020 2.064 2.064 1.963 1.973 262,576 +0.05(+2.56%)
Jul 14, 2020 1.948 1.948 1.911 1.923 48,816 -0.03(-1.47%)
Jul 13, 2020 1.952 1.952 1.952 1.952 2,761 -0.02(-1.02%)
Jul 10, 2020 1.980 1.997 1.958 1.972 17,438 -0.03(-1.25%)
Jul 09, 2020 2.017 2.070 1.973 1.997 15,244 -0.00(-0.03%)
Jul 08, 2020 1.990 2.010 1.990 1.998 8,265 -0.01(-0.34%)
Jul 07, 2020 1.990 2.022 1.989 2.005 18,067 -0.04(-2.05%)
Jul 06, 2020 2.125 2.125 2.017 2.047 20,804 -0.05(-2.35%)
Jul 02, 2020 1.978 2.096 1.978 2.096 30,416 +0.00(+0.15%)
Jul 01, 2020 2.012 2.093 2.002 2.093 33,016 +0.09(+4.46%)
Jun 30, 2020 1.899 2.032 1.899 2.003 2,417 -0.03(-1.52%)
Jun 29, 2020 2.059 2.059 1.985 2.034 5,292 -0.02(-0.96%)
Jun 26, 2020 2.000 2.095 1.997 2.054 156,138 +0.08(+3.98%)
Jun 25, 2020 1.918 1.997 1.916 1.975 100,155 +0.09(+4.72%)
Jun 24, 2020 1.886 1.886 1.886 1.886 4,335 -0.03(-1.54%)
Jun 23, 2020 1.945 1.946 1.886 1.916 15,828 -0.02(-1.02%)
Jun 22, 2020 1.827 1.960 1.827 1.936 10,921 -0.03(-1.38%)
Jun 19, 2020 1.827 1.963 1.822 1.963 10,949 +0.11(+5.85%)
Jun 18, 2020 1.904 1.904 1.854 1.854 5,572 -0.04(-2.21%)
Jun 17, 2020 1.847 1.896 1.847 1.896 4,148 +0.03(+1.85%)
Jun 16, 2020 1.849 1.862 1.817 1.862 31,414 +0.01(+0.67%)
Jun 15, 2020 1.896 1.896 1.849 1.849 5,470 -0.04(-1.96%)
Jun 12, 2020 1.953 1.953 1.852 1.886 7,705 +0.02(+1.32%)
Jun 11, 2020 1.923 1.923 1.849 1.862 24,240 +0.01(+0.67%)
Jun 10, 2020 1.849 1.849 1.849 1.849 7,940 +0.00(+0.27%)
Jun 09, 2020 1.849 1.849 1.844 1.844 9,988 -0.00(-0.27%)
Jun 08, 2020 1.849 1.886 1.849 1.849 13,334 +0.02(+1.01%)
Jun 05, 2020 1.849 1.849 1.831 1.831 6,488 +0.01(+0.75%)
Jun 04, 2020 1.849 1.849 1.817 1.817 5,941 +0.02(+1.10%)
Jun 03, 2020 1.798 1.848 1.798 1.798 4,558 -0.00(-0.00%)
Jun 02, 2020 1.849 1.849 1.798 1.798 4,023 -0.08(-4.08%)
Jun 01, 2020 1.874 1.874 1.874 539 +0.00(+0.00%)
May 29, 2020 1.852 1.874 1.812 1.874 13,383 +0.05(+2.56%)
May 28, 2020 1.911 1.911 1.827 1.827 7,356 -0.04(-1.92%)
May 27, 2020 1.906 1.906 1.812 1.863 14,762 -0.05(-2.52%)
May 26, 2020 1.911 1.911 1.911 2,595 +0.00(+0.00%)
May 22, 2020 1.911 1.911 1.911 1.911 1,622 +0.04(+2.24%)
May 21, 2020 1.869 1.911 1.869 1.869 6,172 -0.05(-2.82%)
May 20, 2020 1.827 1.923 1.825 1.923 12,174 +0.04(+2.35%)
May 19, 2020 1.879 1.879 1.879 1.879 2,250 +0.03(+1.62%)
May 18, 2020 1.869 1.874 1.788 1.849 36,459 +0.06(+3.45%)
May 15, 2020 1.923 1.963 1.788 1.788 52,316 -0.16(-7.99%)
May 14, 2020 1.943 1.943 1.943 1.943 5,714 -0.05(-2.48%)
May 13, 2020 2.044 2.044 1.992 1.992 1,435 +0.02(+0.80%)
May 12, 2020 1.987 2.046 1.955 1.977 18,562 +0.02(+1.21%)
May 11, 2020 2.012 2.064 1.953 1.953 18,331 -0.06(-2.94%)
May 08, 2020 2.005 2.012 1.967 2.012 8,922 +0.06(+3.03%)
May 07, 2020 1.963 2.002 1.953 1.953 20,517 -0.02(-1.00%)
May 06, 2020 1.994 1.994 1.973 1.973 10,073 -0.04(-1.96%)
May 05, 2020 1.953 2.049 1.953 2.012 28,405 +0.05(+2.38%)
May 04, 2020 1.995 2.071 1.965 1.965 39,590 -0.05(-2.56%)
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.