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 (%)
May 31, 2019 1.991 2.046 1.991 2.046 4,055 +0.00(+0.22%)
May 30, 2019 2.052 2.052 2.042 2.042 1,313 -0.01(-0.72%)
May 29, 2019 1.992 2.056 1.992 2.056 38,183 +0.07(+3.53%)
May 28, 2019 1.982 1.990 1.982 1.986 19,239 +0.00(+0.02%)
May 24, 2019 1.993 2.022 1.981 1.986 33,255 +0.02(+0.93%)
May 23, 2019 1.968 1.972 1.957 1.968 10,816 +0.03(+1.66%)
May 22, 2019 1.936 1.936 1.936 72 +0.00(+0.00%)
May 21, 2019 1.985 1.995 1.936 1.936 1,995 -0.05(-2.48%)
May 20, 2019 1.985 1.985 1.985 1.985 5,912 +0.06(+3.20%)
May 17, 2019 1.939 1.958 1.923 1.923 11,761 -0.02(-1.27%)
May 16, 2019 1.968 2.037 1.948 1.948 35,445 +0.00(+0.25%)
May 15, 2019 1.943 1.943 1.943 1,423 +0.00(+0.00%)
May 14, 2019 1.945 1.958 1.933 1.943 3,702 -0.03(-1.62%)
May 13, 2019 1.985 1.985 1.948 1.975 2,980 +0.02(+1.14%)
May 10, 2019 2.034 2.066 1.953 1.953 31,227 -0.07(-3.65%)
May 09, 2019 1.963 2.029 1.963 2.027 7,644 +0.05(+2.43%)
May 08, 2019 1.964 2.019 1.959 1.979 149,524 +0.01(+0.44%)
May 07, 2019 1.936 1.970 1.908 1.970 19,178 +0.06(+2.96%)
May 06, 2019 1.896 1.941 1.896 1.913 5,122 -0.01(-0.28%)
May 03, 2019 1.867 1.919 1.862 1.919 32,850 +0.03(+1.73%)
May 02, 2019 1.894 1.896 1.862 1.886 77,067 +0.00(+0.13%)
May 01, 2019 1.877 1.884 1.877 1.884 19,052 -0.01(-0.33%)
Apr 30, 2019 1.864 1.894 1.849 1.890 63,769 -0.02(-1.22%)
Apr 29, 2019 1.906 1.913 1.894 1.913 34,232 +0.04(+2.11%)
Apr 26, 2019 1.879 1.904 1.864 1.874 53,127 -0.03(-1.81%)
Apr 25, 2019 1.903 1.940 1.876 1.908 108,842 -0.00(-0.13%)
Apr 24, 2019 1.899 1.928 1.899 1.911 22,942 +0.01(+0.52%)
Apr 23, 2019 1.925 1.926 1.901 1.901 18,602 +0.01(+0.65%)
Apr 22, 2019 1.899 1.947 1.889 1.889 42,177 -0.03(-1.54%)
Apr 18, 2019 1.925 1.931 1.901 1.918 6,083 -0.00(-0.26%)
Apr 17, 2019 1.923 1.950 1.911 1.923 5,807 -0.05(-2.38%)
Apr 16, 2019 1.916 1.975 1.916 1.970 3,856 +0.00(+0.00%)
Apr 15, 2019 1.978 1.978 1.926 1.970 3,467 +0.02(+0.88%)
Apr 12, 2019 1.943 1.970 1.943 1.953 11,761 +0.01(+0.38%)
Apr 11, 2019 1.992 1.992 1.916 1.945 6,764 +0.02(+1.02%)
Apr 10, 2019 1.948 1.980 1.926 1.926 34,196 -0.03(-1.44%)
Apr 09, 2019 1.948 1.954 1.926 1.954 92,105 -0.02(-0.83%)
Apr 08, 2019 1.984 1.984 1.970 1.970 6,890 +0.02(+1.14%)
Apr 05, 2019 1.992 1.992 1.948 1.948 4,461 -0.00(-0.13%)
Apr 04, 2019 1.997 1.997 1.950 1.950 13,204 -0.06(-2.83%)
Apr 03, 2019 1.973 2.010 1.963 2.007 6,505 +0.06(+2.91%)
Apr 02, 2019 1.950 1.950 1.950 1.950 8,654 -0.02(-1.12%)
Apr 01, 2019 1.987 2.022 1.963 1.973 27,184 -0.02(-0.87%)
Mar 29, 2019 1.987 2.012 1.980 1.990 12,166 -0.03(-1.59%)
Mar 28, 2019 1.923 2.022 1.923 2.022 4,238 +0.06(+2.89%)
Mar 27, 2019 1.965 1.968 1.936 1.965 10,191 +0.03(+1.40%)
Mar 26, 2019 1.970 1.973 1.938 1.938 3,495 -0.03(-1.75%)
Mar 25, 2019 1.943 1.982 1.906 1.973 39,509 -0.01(-0.50%)
Mar 22, 2019 1.926 1.982 1.879 1.982 144,783 +0.06(+2.95%)
Mar 21, 2019 1.963 1.978 1.923 1.926 52,791 -0.03(-1.76%)
Mar 20, 2019 1.973 1.991 1.960 1.960 80,932 -0.02(-1.24%)
Mar 19, 2019 1.963 1.992 1.960 1.985 31,154 -0.01(-0.74%)
Mar 18, 2019 1.987 2.091 1.987 2.000 63,424 -0.02(-0.96%)
Mar 15, 2019 1.990 2.043 1.985 2.019 33,255 -0.05(-2.52%)
Mar 14, 2019 1.978 2.071 1.960 2.071 32,602 +0.07(+3.70%)
Mar 13, 2019 2.000 2.033 1.997 1.997 12,482 -0.07(-3.34%)
Mar 12, 2019 1.990 2.066 1.978 2.066 29,135 +0.07(+3.46%)
Mar 11, 2019 1.992 2.084 1.978 1.997 115,684 -0.03(-1.34%)
Mar 08, 2019 2.015 2.059 2.015 2.024 5,272 +0.01(+0.53%)
Mar 07, 2019 2.014 2.014 2.014 2.014 2,587 -0.05(-2.19%)
Mar 06, 2019 2.029 2.059 2.010 2.059 1,902 -0.01(-0.71%)
Mar 05, 2019 1.987 2.079 1.987 2.074 54,855 +0.05(+2.37%)
Mar 04, 2019 1.985 2.066 1.978 2.026 27,675 -0.05(-2.20%)
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.