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 (%)
Aug 31, 2022 3.780 3.780 3.180 3.290 119,883 -0.46(-12.27%)
Aug 30, 2022 4.140 4.340 3.610 3.750 384,648 +0.15(+4.17%)
Aug 29, 2022 3.501 3.637 3.493 3.600 119,663 +0.14(+3.91%)
Aug 26, 2022 3.672 3.672 3.410 3.464 131,464 -0.21(-5.64%)
Aug 25, 2022 3.578 3.790 3.551 3.672 225,695 +0.09(+2.62%)
Aug 24, 2022 3.590 3.668 3.575 3.578 78,280 -0.03(-0.75%)
Aug 23, 2022 3.612 3.676 3.565 3.605 97,442 -0.01(-0.20%)
Aug 22, 2022 3.378 3.662 3.372 3.612 304,097 +0.25(+7.56%)
Aug 19, 2022 3.464 3.464 3.270 3.358 244,286 -0.23(-6.52%)
Aug 18, 2022 3.600 3.773 3.392 3.593 298,841 +0.28(+8.33%)
Aug 17, 2022 3.307 3.466 3.267 3.316 153,506 -0.01(-0.22%)
Aug 16, 2022 3.635 3.817 3.316 3.324 178,253 -0.16(-4.53%)
Aug 15, 2022 3.965 4.373 3.482 3.482 106,709 -0.62(-15.10%)
Aug 12, 2022 4.007 4.186 3.986 4.101 78,373 +0.13(+3.14%)
Aug 11, 2022 3.943 4.004 3.943 3.976 86,748 +0.02(+0.59%)
Aug 10, 2022 3.948 3.982 3.931 3.953 26,373 -0.03(-0.74%)
Aug 09, 2022 4.019 4.019 3.921 3.982 103,396 -0.04(-0.92%)
Aug 08, 2022 3.985 4.054 3.960 4.019 165,073 +0.06(+1.49%)
Aug 05, 2022 3.982 3.982 3.935 3.960 21,498 +0.01(+0.26%)
Aug 04, 2022 3.955 4.049 3.943 3.950 62,082 -0.03(-0.80%)
Aug 03, 2022 3.939 4.231 3.939 3.982 94,680 +0.01(+0.20%)
Aug 02, 2022 3.953 4.024 3.945 3.974 69,982 +0.04(+0.99%)
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.