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 (%)
Dec 31, 2019 2.076 2.217 2.052 2.052 10,138 -0.00(-0.04%)
Dec 30, 2019 2.049 2.154 2.049 2.052 19,827 -0.02(-1.15%)
Dec 27, 2019 2.077 2.096 2.076 2.076 7,705 +0.00(+0.00%)
Dec 26, 2019 2.143 2.143 2.076 2.076 6,687 +0.01(+0.36%)
Dec 24, 2019 2.098 2.098 2.069 2.069 3,649 -0.05(-2.55%)
Dec 23, 2019 2.133 2.133 2.063 2.123 16,141 +0.01(+0.70%)
Dec 20, 2019 2.148 2.157 2.108 2.108 32,444 +0.00(+0.00%)
Dec 19, 2019 2.074 2.160 2.029 2.108 54,591 +0.08(+4.01%)
Dec 18, 2019 1.987 2.033 1.987 2.027 59,584 +0.03(+1.48%)
Dec 17, 2019 1.997 2.002 1.997 1.997 6,857 -0.02(-1.22%)
Dec 16, 2019 1.997 2.022 1.997 2.022 31,572 +0.01(+0.26%)
Dec 13, 2019 2.017 2.018 2.008 2.017 20,277 -0.00(-0.01%)
Dec 12, 2019 2.002 2.017 2.002 2.017 4,124 +0.00(+0.25%)
Dec 11, 2019 2.005 2.012 1.985 2.012 40,596 +0.01(+0.49%)
Dec 10, 2019 2.000 2.002 2.000 2.002 10,491 +0.01(+0.74%)
Dec 09, 2019 1.987 2.006 1.985 1.987 20,792 +0.00(+0.12%)
Dec 06, 2019 2.017 2.019 1.985 1.985 9,327 -0.03(-1.71%)
Dec 05, 2019 2.010 2.022 2.010 2.019 4,980 +0.03(+1.74%)
Dec 04, 2019 1.997 1.997 1.985 1.985 79,472 -0.02(-1.04%)
Dec 03, 2019 1.997 2.007 1.997 2.006 4,554 -0.00(-0.18%)
Dec 02, 2019 2.006 2.010 1.995 2.010 5,868 +0.00(+0.12%)
Nov 29, 2019 2.002 2.010 1.997 2.007 44,205 +0.03(+1.75%)
Nov 27, 2019 2.034 2.034 1.973 1.973 17,844 -0.06(-2.91%)
Nov 26, 2019 1.990 2.034 1.954 2.032 102,350 +0.01(+0.37%)
Nov 25, 2019 2.024 2.040 2.012 2.024 17,073 +0.01(+0.61%)
Nov 22, 2019 2.034 2.071 2.012 2.012 2,838 -0.04(-2.05%)
Nov 21, 2019 2.042 2.054 2.042 2.054 4,079 +0.02(+0.98%)
Nov 20, 2019 2.076 2.076 2.034 2.034 9,725 -0.03(-1.32%)
Nov 19, 2019 2.022 2.101 2.022 2.061 11,619 +0.03(+1.58%)
Nov 18, 2019 2.108 2.108 2.029 2.029 6,513 -0.08(-3.74%)
Nov 15, 2019 2.110 2.110 2.108 2.108 6,488 -0.00(-0.12%)
Nov 14, 2019 2.111 2.111 2.103 2.111 20,054 +0.01(+0.59%)
Nov 13, 2019 2.071 2.098 2.071 2.098 18,923 +0.03(+1.43%)
Nov 12, 2019 2.069 2.069 2.069 2.069 677 -0.00(-0.12%)
Nov 11, 2019 2.047 2.071 2.047 2.071 10,438 +0.00(+0.12%)
Nov 08, 2019 2.069 2.069 2.069 2.069 2,838 +0.01(+0.54%)
Nov 07, 2019 2.066 2.076 2.058 2.058 3,528 -0.02(-0.83%)
Nov 06, 2019 2.086 2.086 2.075 2.075 2,988 +0.01(+0.42%)
Nov 05, 2019 2.066 2.066 2.066 2.066 413 -0.02(-0.95%)
Nov 04, 2019 2.088 2.089 2.086 2.086 12,377 -0.00(-0.00%)
Nov 01, 2019 2.111 2.111 2.086 2.086 3,244 -0.02(-1.17%)
Oct 31, 2019 2.122 2.126 2.111 2.111 15,958 -0.03(-1.27%)
Oct 30, 2019 2.143 2.143 2.127 2.138 4,339 +0.02(+0.81%)
Oct 29, 2019 2.140 2.145 2.121 2.121 4,890 -0.00(-0.03%)
Oct 28, 2019 2.126 2.126 2.111 2.121 2,396 -0.00(-0.07%)
Oct 25, 2019 2.111 2.131 2.111 2.123 7,705 +0.01(+0.57%)
Oct 24, 2019 2.094 2.111 2.094 2.111 5,337 +0.01(+0.59%)
Oct 23, 2019 2.098 2.098 2.098 2.098 1,439 +0.00(+0.11%)
Oct 22, 2019 2.096 2.114 2.096 2.096 10,503 -0.04(-1.65%)
Oct 21, 2019 2.121 2.131 2.121 2.131 2,595 -0.01(-0.32%)
Oct 18, 2019 2.138 2.138 2.138 44 +0.00(+0.00%)
Oct 17, 2019 2.138 2.138 2.138 178 +0.00(+0.00%)
Oct 16, 2019 2.138 2.138 2.138 2.138 1,163 -0.01(-0.47%)
Oct 15, 2019 2.108 2.150 2.108 2.148 7,701 +0.04(+1.88%)
Oct 14, 2019 2.171 2.171 2.108 2.108 42,137 -0.06(-2.84%)
Oct 11, 2019 2.222 2.222 2.170 2.170 15,411 -0.09(-4.14%)
Oct 10, 2019 2.264 2.264 2.264 1,711 +0.00(+0.00%)
Oct 09, 2019 2.268 2.271 2.264 2.264 2,311 +0.04(+1.77%)
Oct 08, 2019 2.224 2.224 2.224 2.224 1,172 -0.03(-1.42%)
Oct 07, 2019 2.246 2.256 2.217 2.256 23,708 -0.00(-0.06%)
Oct 04, 2019 2.246 2.258 2.246 2.258 10,544 +0.01(+0.39%)
Oct 03, 2019 2.259 2.279 2.246 2.249 8,930 -0.01(-0.44%)
Oct 02, 2019 2.342 2.342 2.259 2.259 30,919 -0.02(-0.76%)
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.