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 (%)
May 30, 2018 1.928 1.928 1.928 105 +0.00(+0.00%)
May 29, 2018 1.887 1.931 1.879 1.928 13,407 +0.05(+2.89%)
May 25, 2018 1.874 1.874 1.874 0 +0.02(+1.06%)
May 23, 2018 1.854 1.854 1.854 892 -0.02(-0.92%)
May 22, 2018 1.790 1.877 1.790 1.872 27,289 +0.02(+1.34%)
May 21, 2018 1.859 1.859 1.847 1.847 7,003 +0.05(+3.03%)
May 18, 2018 1.886 1.923 1.788 1.793 13,168 -0.10(-5.34%)
May 17, 2018 1.820 1.925 1.812 1.894 98,817 +0.09(+4.77%)
May 16, 2018 1.812 1.844 1.805 1.807 37,339 +0.02(+1.30%)
May 15, 2018 1.736 1.784 1.731 1.784 21,985 +0.05(+2.64%)
May 14, 2018 1.714 1.751 1.711 1.738 26,438 +0.02(+1.15%)
May 11, 2018 1.726 1.726 1.716 1.719 15,780 +0.00(+0.14%)
May 10, 2018 1.795 1.795 1.716 1.716 13,103 -0.06(-3.20%)
May 09, 2018 1.761 1.798 1.726 1.773 23,607 -0.00(-0.28%)
May 08, 2018 1.788 1.788 1.753 1.778 6,436 +0.07(+4.04%)
May 07, 2018 1.812 1.839 1.709 1.709 109,856 -0.08(-4.41%)
May 04, 2018 1.790 1.815 1.788 1.788 39,634 +0.02(+1.12%)
May 03, 2018 1.733 1.773 1.733 1.768 9,538 +0.01(+0.70%)
May 02, 2018 1.694 1.756 1.692 1.756 43,487 +0.04(+2.62%)
May 01, 2018 1.700 1.711 1.689 1.711 27,711 +0.02(+1.43%)
Apr 30, 2018 1.699 1.701 1.687 1.687 49,461 -0.00(-0.25%)
Apr 27, 2018 1.667 1.714 1.667 1.691 46,979 +0.02(+1.29%)
Apr 26, 2018 1.683 1.714 1.669 1.669 33,539 -0.05(-2.73%)
Apr 25, 2018 1.714 1.726 1.714 1.716 14,924 +0.01(+0.36%)
Apr 24, 2018 1.731 1.739 1.694 1.710 52,588 -0.00(-0.21%)
Apr 23, 2018 1.694 1.721 1.672 1.714 61,036 +0.00(+0.07%)
Apr 20, 2018 1.709 1.714 1.706 1.712 13,606 +0.02(+1.02%)
Apr 19, 2018 1.719 1.719 1.692 1.695 15,609 -0.03(-1.93%)
Apr 18, 2018 1.743 1.751 1.717 1.728 27,727 -0.04(-2.09%)
Apr 17, 2018 1.768 1.775 1.765 1.765 13,638 -0.00(-0.00%)
Apr 16, 2018 1.738 1.770 1.731 1.765 27,103 +0.04(+2.59%)
Apr 13, 2018 1.730 1.730 1.720 1.721 14,117 -0.00(-0.15%)
Apr 12, 2018 1.751 1.751 1.692 1.724 8,739 -0.03(-1.55%)
Apr 11, 2018 1.759 1.759 1.751 1.751 7,766 +0.00(+0.14%)
Apr 10, 2018 1.672 1.748 1.672 1.748 82,798 +0.07(+4.26%)
Apr 09, 2018 1.726 1.745 1.667 1.677 31,292 -0.05(-3.13%)
Apr 06, 2018 1.728 1.731 1.728 1.731 1,228 +0.00(+0.14%)
Apr 05, 2018 1.830 1.830 1.682 1.728 10,937 -0.12(-6.41%)
Apr 04, 2018 1.706 1.847 1.682 1.847 13,707 +0.16(+9.18%)
Apr 03, 2018 1.687 1.695 1.687 1.692 8,857 +0.01(+0.46%)
Apr 02, 2018 1.731 1.733 1.682 1.684 77,031 -0.03(-1.74%)
Mar 29, 2018 1.714 1.714 1.714 0 -0.02(-1.14%)
Mar 28, 2018 1.748 1.761 1.726 1.733 22,475 -0.01(-0.57%)
Mar 27, 2018 1.738 1.753 1.738 1.743 15,171 +0.01(+0.43%)
Mar 26, 2018 1.754 1.773 1.726 1.736 27,220 -0.03(-1.95%)
Mar 23, 2018 1.775 1.775 1.738 1.770 18,063 -0.00(-0.14%)
Mar 22, 2018 1.770 1.773 1.770 1.773 5,474 -0.00(-0.14%)
Mar 21, 2018 1.763 1.788 1.763 1.775 339,583 +0.01(+0.42%)
Mar 20, 2018 1.751 1.771 1.748 1.768 4,104 -0.00(-0.28%)
Mar 19, 2018 1.775 1.775 1.773 1.773 2,498 +0.02(+0.98%)
Mar 16, 2018 1.765 1.800 1.756 1.756 42,222 -0.03(-1.79%)
Mar 15, 2018 1.881 1.881 1.732 1.788 36,804 -0.09(-4.98%)
Mar 14, 2018 1.763 1.881 1.756 1.881 87,226 +0.11(+5.97%)
Mar 13, 2018 1.775 1.775 1.763 1.775 6,934 +0.00(+0.07%)
Mar 12, 2018 1.802 1.803 1.760 1.774 30,165 -0.03(-1.57%)
Mar 09, 2018 1.827 1.827 1.760 1.802 45,515 -0.06(-3.18%)
Mar 08, 2018 1.825 1.862 1.778 1.862 45,239 +0.04(+2.03%)
Mar 07, 2018 1.807 1.858 1.807 1.825 22,974 +0.04(+2.49%)
Mar 06, 2018 1.842 1.849 1.770 1.780 18,229 -0.03(-1.77%)
Mar 05, 2018 1.753 1.899 1.753 1.812 11,148 +0.07(+3.81%)
Mar 02, 2018 1.737 1.751 1.731 1.746 33,559 +0.01(+0.85%)
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.