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 (%)
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%)
Mar 01, 2019 2.002 2.079 1.982 2.071 25,955 +0.03(+1.33%)
Feb 28, 2019 1.995 2.069 1.975 2.044 20,736 +0.05(+2.35%)
Feb 27, 2019 1.978 2.076 1.973 1.997 33,721 -0.03(-1.70%)
Feb 26, 2019 2.034 2.071 1.973 2.032 21,685 -0.00(-0.02%)
Feb 25, 2019 2.071 2.071 2.007 2.032 7,961 +0.06(+3.02%)
Feb 22, 2019 1.973 1.973 1.973 1.973 2,433 -0.10(-4.76%)
Feb 21, 2019 2.010 2.071 2.010 2.071 1,991 +0.06(+3.07%)
Feb 20, 2019 2.002 2.010 2.002 2.010 3,954 +0.00(+0.00%)
Feb 19, 2019 2.010 2.010 2.010 2.010 1,034 +0.00(+0.00%)
Feb 15, 2019 2.010 2.010 2.010 2.010 405 +0.00(+0.00%)
Feb 14, 2019 2.071 2.071 2.010 2.010 1,946 -0.06(-2.98%)
Feb 13, 2019 2.071 2.071 2.071 2.071 648 +0.06(+3.07%)
Feb 12, 2019 2.010 2.010 2.010 158 +0.00(+0.00%)
Feb 11, 2019 2.010 2.010 2.010 2.010 555 +0.01(+0.33%)
Feb 08, 2019 2.012 2.058 2.002 2.003 7,299 +0.01(+0.66%)
Feb 07, 2019 1.990 1.990 1.990 170 +0.00(+0.00%)
Feb 06, 2019 1.990 1.990 1.987 1.990 4,603 +0.00(+0.12%)
Feb 05, 2019 1.985 1.987 1.985 1.987 2,481 -0.01(-0.74%)
Feb 04, 2019 1.954 2.002 1.954 2.002 6,529 +0.00(+0.02%)
Feb 01, 2019 2.002 2.002 2.002 575 -0.00(-0.00%)
Jan 31, 2019 2.028 2.028 1.973 2.002 6,119 -0.03(-1.70%)
Jan 30, 2019 1.987 2.036 1.987 2.036 12,653 -0.01(-0.25%)
Jan 29, 2019 2.071 2.071 2.042 2.042 4,631 -0.03(-1.43%)
Jan 28, 2019 2.003 2.071 2.003 2.071 3,244 +0.01(+0.72%)
Jan 25, 2019 2.069 2.079 2.056 2.056 9,327 +0.04(+2.21%)
Jan 24, 2019 2.012 2.012 2.012 56 +0.00(+0.00%)
Jan 23, 2019 2.012 2.012 2.012 2.012 2,688 -0.02(-0.97%)
Jan 22, 2019 2.027 2.032 2.010 2.032 14,222 +0.01(+0.49%)
Jan 18, 2019 2.022 2.022 2.017 2.022 6,083 +0.00(+0.12%)
Jan 17, 2019 2.021 2.050 2.019 2.019 2,177 -0.03(-1.44%)
Jan 16, 2019 2.024 2.049 2.024 2.049 10,499 +0.01(+0.73%)
Jan 15, 2019 2.034 2.034 2.034 2.034 1,050 +0.01(+0.61%)
Jan 14, 2019 2.010 2.026 2.010 2.022 7,681 +0.02(+0.99%)
Jan 11, 2019 1.973 2.002 1.970 2.002 7,705 +0.02(+1.25%)
Jan 10, 2019 1.978 1.978 1.978 291 +0.00(+0.00%)
Jan 09, 2019 1.978 1.978 1.978 178 -0.00(-0.00%)
Jan 08, 2019 1.978 1.978 1.978 1.978 4,432 -0.02(-0.86%)
Jan 07, 2019 1.960 1.995 1.960 1.995 1,707 -0.04(-1.94%)
Jan 04, 2019 2.034 2.034 2.034 2.034 811 +0.09(+4.83%)
Jan 03, 2019 2.032 2.034 1.941 1.941 10,528 -0.09(-4.61%)
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.