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 (%)
Jan 29, 2021 2.403 2.403 2.403 1,358 +0.00(+0.00%)
Jan 28, 2021 2.424 2.436 2.403 2.403 10,345 -0.03(-1.34%)
Jan 27, 2021 2.448 2.466 2.416 2.436 10,475 -0.01(-0.31%)
Jan 26, 2021 2.466 2.466 2.434 2.444 4,120 -0.01(-0.24%)
Jan 25, 2021 2.441 2.461 2.441 2.450 18,420 +0.02(+0.89%)
Jan 22, 2021 2.424 2.444 2.421 2.428 5,272 -0.00(-0.13%)
Jan 21, 2021 2.451 2.451 2.416 2.431 36,463 +0.01(+0.51%)
Jan 20, 2021 2.453 2.461 2.419 2.419 23,238 -0.05(-1.90%)
Jan 19, 2021 2.463 2.466 2.451 2.466 18,984 +0.00(+0.10%)
Jan 15, 2021 2.448 2.463 2.440 2.463 21,088 +0.02(+0.70%)
Jan 14, 2021 2.483 2.483 2.446 2.446 68,388 -0.01(-0.54%)
Jan 13, 2021 2.416 2.466 2.416 2.460 33,774 +0.03(+1.27%)
Jan 12, 2021 2.429 2.466 2.429 2.429 23,660 +0.01(+0.51%)
Jan 11, 2021 2.392 2.441 2.392 2.416 23,238 +0.03(+1.32%)
Jan 08, 2021 2.382 2.407 2.382 2.385 12,572 +0.00(+0.12%)
Jan 07, 2021 2.342 2.431 2.335 2.382 77,002 +0.10(+4.43%)
Jan 06, 2021 2.412 2.414 2.281 2.281 72,549 -0.16(-6.57%)
Jan 05, 2021 2.338 2.441 2.338 2.441 9,303 +0.17(+7.38%)
Jan 04, 2021 2.266 2.325 2.264 2.273 17,203 +0.04(+1.88%)
Dec 31, 2020 2.232 2.232 2.232 5,649 -0.04(-1.63%)
Dec 30, 2020 2.283 2.283 2.268 2.268 5,649 -0.03(-1.39%)
Dec 29, 2020 2.330 2.330 2.259 2.301 8,147 +0.02(+0.86%)
Dec 28, 2020 2.352 2.352 2.281 2.281 11,805 -0.04(-1.59%)
Dec 24, 2020 2.308 2.318 2.298 2.318 2,838 -0.01(-0.53%)
Dec 23, 2020 2.372 2.372 2.298 2.330 42,587 -0.03(-1.15%)
Dec 22, 2020 2.342 2.376 2.342 2.357 4,424 +0.02(+0.84%)
Dec 21, 2020 2.281 2.466 2.268 2.338 108,165 +0.12(+5.33%)
Dec 18, 2020 2.342 2.342 2.209 2.219 59,211 -0.12(-5.16%)
Dec 17, 2020 2.281 2.367 2.264 2.340 66,884 +0.09(+3.91%)
Dec 16, 2020 2.325 2.328 2.227 2.252 12,231 -0.07(-2.95%)
Dec 15, 2020 2.236 2.320 2.225 2.320 13,156 +0.08(+3.75%)
Dec 14, 2020 2.244 2.278 2.224 2.236 9,262 +0.01(+0.55%)
Dec 11, 2020 2.234 2.244 2.224 2.224 10,949 -0.01(-0.33%)
Dec 10, 2020 2.227 2.232 2.222 2.232 24,552 +0.01(+0.33%)
Dec 09, 2020 2.232 2.232 2.224 2.224 19,097 -0.01(-0.33%)
Dec 08, 2020 2.204 2.232 2.204 2.232 23,676 +0.03(+1.57%)
Dec 07, 2020 2.207 2.207 2.195 2.197 8,893 +0.00(+0.18%)
Dec 04, 2020 2.180 2.214 2.175 2.193 8,516 -0.02(-0.96%)
Dec 03, 2020 2.195 2.214 2.175 2.214 7,368 +0.04(+1.81%)
Dec 02, 2020 2.199 2.199 2.158 2.175 5,868 -0.05(-2.24%)
Dec 01, 2020 2.160 2.225 2.160 2.225 65,420 +0.05(+2.41%)
Nov 30, 2020 2.130 2.172 2.096 2.172 5,361 +0.07(+3.13%)
Nov 27, 2020 2.170 2.197 2.081 2.106 54,749 -0.05(-2.37%)
Nov 25, 2020 2.190 2.190 2.158 2.158 2,027 +0.01(+0.34%)
Nov 24, 2020 2.195 2.203 2.150 2.150 19,028 -0.04(-2.02%)
Nov 23, 2020 2.195 2.219 2.182 2.195 36,203 +0.02(+1.14%)
Nov 20, 2020 2.162 2.170 2.145 2.170 12,572 +0.02(+0.92%)
Nov 19, 2020 2.170 2.170 2.150 2.150 2,830 +0.00(+0.23%)
Nov 18, 2020 2.182 2.182 2.145 2.145 2,453 -0.03(-1.42%)
Nov 17, 2020 2.145 2.176 2.143 2.176 2,234 +0.04(+2.02%)
Nov 16, 2020 2.103 2.133 2.103 2.133 1,958 +0.00(+0.00%)
Nov 13, 2020 2.133 2.133 2.133 2.133 1,216 +0.03(+1.40%)
Nov 12, 2020 2.133 2.143 2.103 2.103 4,570 -0.04(-1.95%)
Nov 11, 2020 2.177 2.207 2.145 2.145 8,642 -0.02(-0.91%)
Nov 10, 2020 2.074 2.165 2.074 2.165 25,663 +0.09(+4.28%)
Nov 09, 2020 2.071 2.145 2.071 2.076 6,237 -0.04(-1.95%)
Nov 06, 2020 2.117 2.117 2.117 417 +0.00(+0.00%)
Nov 05, 2020 2.116 2.117 2.116 2.117 3,236 +0.02(+0.91%)
Nov 04, 2020 2.098 2.098 2.098 2.098 2,936 -0.02(-1.05%)
Nov 03, 2020 2.089 2.121 2.080 2.121 11,943 +0.04(+2.07%)
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.