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 (%)
Apr 28, 2022 2.232 1,796 +0.03(+1.17%)
Apr 26, 2022 2.206 328 -0.02(-1.05%)
Apr 25, 2022 2.219 2.229 2.219 2.229 1,569 +0.01(+0.24%)
Apr 22, 2022 2.219 2.224 2.219 2.224 6,772 -0.02(-0.90%)
Apr 21, 2022 2.246 2.246 2.219 2.244 3,495 -0.03(-1.30%)
Apr 20, 2022 2.116 2.273 2.116 2.273 8,999 +0.11(+5.13%)
Apr 19, 2022 2.162 2.175 2.160 2.162 12,766 -0.07(-3.09%)
Apr 13, 2022 2.232 1,605 +0.05(+2.38%)
Apr 12, 2022 2.177 2.197 2.170 2.180 24,884 +0.00(+0.00%)
Apr 11, 2022 2.162 2.180 2.162 2.180 4,976 +0.01(+0.29%)
Apr 08, 2022 2.195 2.291 2.162 2.173 35,542 -0.03(-1.18%)
Apr 07, 2022 2.199 2.221 2.199 2.199 1,760 -0.02(-0.83%)
Apr 06, 2022 2.243 2.243 2.207 2.218 6,963 -0.00(-0.06%)
Apr 05, 2022 2.222 2.222 2.219 2.219 9,339 -0.03(-1.15%)
Apr 04, 2022 2.207 2.273 2.205 2.245 7,810 +0.04(+1.84%)
Apr 01, 2022 2.204 2.225 2.199 2.204 6,054 -0.08(-3.66%)
Mar 31, 2022 2.286 2.288 2.286 2.288 2,421 +0.12(+5.33%)
Mar 30, 2022 2.207 2.207 2.172 2.172 118,401 -0.03(-1.23%)
Mar 29, 2022 2.244 2.244 2.195 2.199 49,936 -0.04(-1.98%)
Mar 28, 2022 2.268 2.269 2.219 2.244 4,448 +0.02(+0.89%)
Mar 25, 2022 2.303 2.303 2.224 2.224 14,145 -0.05(-2.17%)
Mar 24, 2022 2.182 2.273 2.170 2.273 56,433 +0.11(+5.01%)
Mar 23, 2022 2.214 2.215 2.165 2.165 5,568 -0.00(-0.11%)
Mar 22, 2022 2.217 2.217 2.167 2.167 30,700 -0.06(-2.67%)
Mar 21, 2022 2.170 2.227 2.170 2.227 2,656 +0.07(+3.10%)
Mar 18, 2022 2.133 2.170 2.123 2.160 16,871 +0.01(+0.46%)
Mar 17, 2022 2.150 2.150 2.150 2.150 2,546 -0.01(-0.34%)
Mar 16, 2022 2.160 2.162 2.150 2.158 11,830 -0.04(-1.80%)
Mar 15, 2022 2.197 2.197 2.197 2.197 2,149 +0.03(+1.37%)
Mar 14, 2022 2.195 2.195 2.167 2.167 9,652 -0.04(-1.79%)
Mar 10, 2022 2.207 636 +0.00(+0.00%)
Mar 08, 2022 2.207 93 +0.00(+0.00%)
Mar 07, 2022 2.219 2.229 2.207 2.207 8,646 -0.01(-0.56%)
Mar 04, 2022 2.214 2.219 2.214 2.219 6,192 +0.00(+0.21%)
Mar 03, 2022 2.214 2.215 2.214 2.215 3,017 +0.00(+0.02%)
Mar 02, 2022 2.214 2.214 2.209 2.214 3,844 +0.00(+0.11%)
Mar 01, 2022 2.214 2.223 2.212 2.212 2,477 -0.01(-0.44%)
Feb 28, 2022 2.222 2.229 2.222 2.222 10,041 -0.00(-0.22%)
Feb 25, 2022 2.207 2.229 2.217 2.227 36,402 +0.01(+0.56%)
Feb 24, 2022 2.207 2.219 2.207 2.214 29,796 -0.00(-0.17%)
Feb 23, 2022 2.227 2.229 2.218 2.218 5,917 -0.01(-0.61%)
Feb 18, 2022 2.232 827 +0.02(+1.12%)
Feb 17, 2022 2.240 2.240 2.207 2.207 16,347 -0.05(-2.19%)
Feb 16, 2022 2.259 2.259 2.219 2.256 4,968 -0.00(-0.22%)
Feb 15, 2022 2.256 2.261 2.256 2.261 3,118 +0.04(+1.66%)
Feb 14, 2022 2.303 2.310 2.224 2.224 3,418 -0.03(-1.31%)
Feb 11, 2022 2.219 2.254 2.207 2.254 18,168 +0.05(+2.12%)
Feb 10, 2022 2.217 2.217 2.207 2.207 5,292 +0.00(+0.00%)
Feb 09, 2022 2.185 2.219 2.182 2.207 6,022 +0.04(+1.82%)
Feb 08, 2022 2.308 2.315 2.145 2.167 28,587 -0.04(-1.79%)
Feb 07, 2022 2.202 2.241 2.202 2.207 6,590 +0.02(+1.13%)
Feb 04, 2022 2.133 2.182 2.133 2.182 2,798 +0.05(+2.31%)
Feb 03, 2022 2.180 2.133 2.133 12,288 -0.02(-1.14%)
Feb 02, 2022 2.166 2.166 2.158 2.158 1,581 -0.05(-2.13%)
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.