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 (%)
Oct 31, 2022 2.180 2.180 2.010 2.030 4,204 -0.05(-2.40%)
Oct 28, 2022 2.100 2.103 2.020 2.080 9,967 +0.03(+1.46%)
Oct 27, 2022 2.050 2.050 2.020 2.050 1,274 -0.04(-1.91%)
Oct 26, 2022 2.148 2.148 2.040 2.090 4,848 -0.01(-0.48%)
Oct 25, 2022 2.110 2.260 2.070 2.100 27,592 +0.04(+1.94%)
Oct 24, 2022 2.200 2.280 1.970 2.060 37,285 -0.05(-2.37%)
Oct 21, 2022 2.070 2.320 1.920 2.110 200,340 +0.13(+6.57%)
Oct 20, 2022 2.080 2.080 1.960 1.980 10,249 -0.07(-3.41%)
Oct 19, 2022 2.150 2.150 1.960 2.050 19,409 -0.04(-1.91%)
Oct 18, 2022 2.060 2.200 1.990 2.090 20,415 +0.19(+10.00%)
Oct 17, 2022 2.010 2.010 1.850 1.900 48,507 -0.11(-5.47%)
Oct 14, 2022 1.990 2.220 1.870 2.010 45,781 +0.04(+2.03%)
Oct 13, 2022 2.016 2.082 1.870 1.970 27,477 +0.02(+1.03%)
Oct 12, 2022 1.970 1.990 1.910 1.950 19,016 -0.04(-2.01%)
Oct 11, 2022 2.010 2.010 1.940 1.990 8,881 -0.01(-0.50%)
Oct 10, 2022 2.394 2.394 1.985 2.000 10,983 -0.11(-5.21%)
Oct 07, 2022 2.110 2.138 2.100 2.110 4,607 -0.04(-1.86%)
Oct 06, 2022 2.150 2.260 2.096 2.150 18,402 -0.07(-3.15%)
Oct 05, 2022 2.030 2.350 2.020 2.220 172,709 -0.03(-1.33%)
Oct 04, 2022 1.960 2.250 1.960 2.250 94,282 +0.29(+14.80%)
Oct 03, 2022 2.090 2.180 1.930 1.960 69,981 -0.18(-8.41%)
Sep 30, 2022 2.140 2.230 2.140 2.140 7,642 +0.00(+0.00%)
Sep 29, 2022 2.250 2.250 2.140 2.140 6,590 -0.19(-8.15%)
Sep 28, 2022 2.220 2.660 2.250 2.330 13,289 +0.09(+4.02%)
Sep 27, 2022 2.270 2.360 2.190 2.240 36,855 -0.10(-4.27%)
Sep 26, 2022 2.410 2.440 2.340 2.340 8,591 -0.13(-5.26%)
Sep 23, 2022 2.600 2.600 2.430 2.470 41,532 -0.13(-5.00%)
Sep 22, 2022 2.810 2.810 2.530 2.600 75,582 -0.15(-5.45%)
Sep 21, 2022 2.860 2.880 2.723 2.750 9,425 -0.16(-5.50%)
Sep 20, 2022 2.910 2.930 2.770 2.910 16,661 +0.00(+0.00%)
Sep 19, 2022 2.790 2.929 2.790 2.910 22,824 +0.12(+4.30%)
Sep 16, 2022 3.030 3.030 2.790 2.790 45,476 -0.28(-9.12%)
Sep 15, 2022 3.100 3.130 3.045 3.070 32,581 -0.06(-1.92%)
Sep 14, 2022 2.980 3.180 2.980 3.130 10,424 +0.11(+3.64%)
Sep 13, 2022 3.100 3.120 3.020 3.020 10,604 -0.10(-3.21%)
Sep 12, 2022 3.160 3.200 3.120 3.120 18,732 -0.05(-1.58%)
Sep 09, 2022 3.000 3.184 3.000 3.170 36,371 +0.15(+4.97%)
Sep 08, 2022 3.060 3.120 3.000 3.020 25,223 -0.07(-2.27%)
Sep 07, 2022 3.080 3.140 3.050 3.090 17,091 -0.05(-1.59%)
Sep 06, 2022 3.260 3.410 3.070 3.140 115,610 -0.11(-3.38%)
Sep 02, 2022 3.250 3.340 3.160 3.250 27,102 -0.04(-1.07%)
Sep 01, 2022 3.300 3.460 3.285 3.285 62,442 -0.00(-0.15%)
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.