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 29, 2022 3.992 4.068 3.933 3.955 232,038 -0.03(-0.74%)
Jul 28, 2022 3.918 3.993 3.918 3.985 53,752 +0.05(+1.19%)
Jul 27, 2022 3.861 3.958 3.861 3.938 75,461 +0.06(+1.53%)
Jul 26, 2022 3.849 3.913 3.839 3.879 386,632 +0.02(+0.43%)
Jul 25, 2022 3.829 3.893 3.824 3.862 122,708 +0.01(+0.28%)
Jul 22, 2022 3.861 3.884 3.822 3.852 138,529 -0.07(-1.67%)
Jul 21, 2022 3.908 3.933 3.859 3.917 100,001 +0.02(+0.41%)
Jul 20, 2022 3.866 3.935 3.856 3.901 84,282 +0.00(+0.06%)
Jul 19, 2022 3.992 3.992 3.849 3.898 181,409 -0.06(-1.56%)
Jul 18, 2022 3.881 3.960 3.874 3.960 123,418 +0.06(+1.65%)
Jul 15, 2022 3.930 3.930 3.871 3.896 65,886 +0.00(+0.00%)
Jul 14, 2022 3.866 3.980 3.866 3.896 87,433 -0.01(-0.25%)
Jul 13, 2022 3.829 3.933 3.827 3.906 73,206 +0.05(+1.21%)
Jul 12, 2022 3.822 3.859 3.805 3.859 152,330 +0.05(+1.43%)
Jul 11, 2022 3.760 3.842 3.699 3.805 455,122 +0.08(+2.12%)
Jul 08, 2022 3.785 3.785 3.723 3.726 99,527 -0.03(-0.92%)
Jul 07, 2022 3.679 3.771 3.674 3.760 342,556 +0.07(+2.01%)
Jul 06, 2022 3.701 3.748 3.642 3.686 936,626 -0.02(-0.66%)
Jul 05, 2022 3.778 3.921 3.516 3.711 20,429,332 +1.47(+65.38%)
Jul 01, 2022 2.244 2.255 2.244 2.244 9,932 -0.02(-0.98%)
Jun 30, 2022 2.266 2.266 2.266 2.266 1,249 +0.02(+0.99%)
Jun 29, 2022 2.244 2.244 2.244 2.244 1,313 -0.02(-0.87%)
Jun 28, 2022 2.246 2.264 2.244 2.264 8,532 -0.00(-0.11%)
Jun 27, 2022 2.232 2.266 2.232 2.266 2,713 +0.03(+1.55%)
Jun 24, 2022 2.268 2.268 2.232 2.232 2,129 -0.01(-0.55%)
Jun 23, 2022 2.257 2.257 2.232 2.244 10,913 -0.00(-0.22%)
Jun 22, 2022 2.249 2.249 2.249 2.249 1,188 -0.06(-2.56%)
Jun 17, 2022 2.308 1,305 +0.08(+3.65%)
Jun 16, 2022 2.232 2.232 2.227 2.227 49,250 -0.02(-0.77%)
Jun 15, 2022 2.246 2.261 2.232 2.244 12,393 -0.02(-0.76%)
Jun 14, 2022 2.291 2.328 2.261 2.261 8,386 -0.01(-0.54%)
Jun 13, 2022 2.328 2.328 2.232 2.273 22,045 -0.06(-2.43%)
Jun 10, 2022 2.325 2.330 2.318 2.330 95,946 -0.01(-0.43%)
Jun 09, 2022 2.330 2.340 2.330 2.340 22,917 +0.02(+0.96%)
Jun 08, 2022 2.325 2.330 2.317 2.318 51,667 +0.01(+0.53%)
Jun 07, 2022 2.298 2.340 2.298 2.305 15,682 +0.02(+0.97%)
Jun 06, 2022 2.266 2.283 2.266 2.283 2,141 +0.03(+1.20%)
Jun 03, 2022 2.254 2.264 2.254 2.256 7,717 -0.03(-1.51%)
Jun 02, 2022 2.310 2.315 2.281 2.291 14,048 -0.03(-1.17%)
May 27, 2022 2.318 433 +0.02(+1.08%)
May 26, 2022 2.249 2.293 2.244 2.293 4,599 +0.02(+0.87%)
May 25, 2022 2.278 2.278 2.273 2.273 2,668 +0.01(+0.66%)
May 24, 2022 2.278 2.281 2.253 2.258 2,392 -0.00(-0.06%)
May 23, 2022 2.264 2.271 2.240 2.260 10,264 +0.03(+1.27%)
May 20, 2022 2.246 2.264 2.232 2.232 3,171 -0.01(-0.66%)
May 18, 2022 2.246 624 +0.01(+0.66%)
May 17, 2022 2.273 2.273 2.213 2.232 6,679 -0.02(-1.09%)
May 16, 2022 2.232 2.286 2.230 2.256 6,663 +0.02(+0.88%)
May 13, 2022 2.229 2.293 2.180 2.236 101,693 -0.00(-0.18%)
May 12, 2022 2.232 2.240 2.232 2.240 6,720 +0.00(+0.01%)
May 11, 2022 2.239 2.244 2.232 2.240 28,530 -0.05(-2.14%)
May 10, 2022 2.271 2.289 2.271 2.289 29,560 +0.06(+2.59%)
May 09, 2022 2.264 2.264 2.232 2.232 2,960 -0.05(-2.10%)
May 05, 2022 2.279 12 +0.00(+0.05%)
May 04, 2022 2.278 2.278 2.278 2.278 1,403 +0.04(+1.76%)
May 03, 2022 2.350 2.350 2.222 2.239 60,188 -0.13(-5.52%)
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.