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, 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%)
Mar 01, 2018 1.780 1.783 1.731 1.731 23,469 -0.05(-2.64%)
Feb 28, 2018 1.775 1.778 1.775 1.778 1,322 +0.01(+0.55%)
Feb 27, 2018 1.753 1.770 1.753 1.768 11,890 +0.01(+0.28%)
Feb 26, 2018 1.736 1.763 1.731 1.763 15,930 +0.01(+0.56%)
Feb 23, 2018 1.748 1.765 1.741 1.753 23,542 -0.01(-0.56%)
Feb 22, 2018 1.731 1.798 1.731 1.763 6,955 +0.03(+1.85%)
Feb 21, 2018 1.738 1.747 1.731 1.731 40,859 -0.03(-1.54%)
Feb 20, 2018 1.765 1.765 1.765 1.758 6,874 -0.00(-0.28%)
Feb 16, 2018 1.763 1.763 1.763 0 +0.00(+0.14%)
Feb 15, 2018 1.765 1.761 1.761 32,448 -0.00(-0.28%)
Feb 14, 2018 1.768 1.795 1.765 1.765 28,518 -0.01(-0.56%)
Feb 13, 2018 1.714 1.795 1.714 1.775 59,632 +0.00(+0.00%)
Feb 12, 2018 1.775 1.780 1.765 1.775 140,869 +0.00(+0.00%)
Feb 09, 2018 1.800 1.800 1.743 1.775 28,875 -0.03(-1.51%)
Feb 08, 2018 1.825 1.825 1.798 1.802 62,240 -0.01(-0.54%)
Feb 07, 2018 1.812 1.822 1.812 1.812 214,851 -0.01(-0.54%)
Feb 06, 2018 1.793 1.827 1.793 1.822 36,528 +0.01(+0.54%)
Feb 05, 2018 1.849 1.849 1.849 1.812 18,266 -0.04(-2.39%)
Feb 02, 2018 1.881 1.894 1.857 1.857 30,810 -0.03(-1.44%)
Feb 01, 2018 1.914 1.914 1.874 1.884 18,558 -0.03(-1.67%)
Jan 31, 2018 1.882 1.918 1.874 1.916 50,747 +0.04(+1.99%)
Jan 30, 2018 1.911 1.874 1.879 56,899 -0.03(-1.69%)
Jan 29, 2018 1.933 1.938 1.911 1.911 148,007 -0.03(-1.40%)
Jan 26, 2018 1.938 1.938 1.938 1.938 3,978 +0.00(+0.00%)
Jan 25, 2018 1.948 1.956 1.938 1.938 14,506 +0.00(+0.00%)
Jan 24, 2018 1.941 1.948 1.938 1.938 12,620 -0.01(-0.51%)
Jan 23, 2018 1.948 1.960 1.948 1.948 6,622 -0.01(-0.63%)
Jan 22, 2018 1.955 1.979 1.955 1.960 27,374 +0.00(+0.25%)
Jan 19, 2018 1.953 1.960 1.953 1.955 20,448 +0.01(+0.38%)
Jan 18, 2018 1.943 1.955 1.943 1.948 18,002 -0.00(-0.06%)
Jan 17, 2018 1.973 1.973 1.941 1.949 73,762 -0.04(-1.92%)
Jan 16, 2018 2.005 2.005 1.973 1.987 15,082 -0.02(-0.86%)
Jan 12, 2018 2.005 2.005 2.005 0 -0.06(-2.87%)
Jan 11, 2018 2.022 2.069 1.999 2.064 18,955 +0.07(+3.33%)
Jan 10, 2018 1.965 1.997 1.941 1.997 46,651 +0.03(+1.63%)
Jan 09, 2018 1.953 2.032 1.943 1.965 123,913 -0.07(-3.39%)
Jan 05, 2018 2.034 2.034 2.034 790 -0.01(-0.36%)
Jan 04, 2018 2.042 2.042 2.001 2.042 10,370 +0.05(+2.47%)
Jan 03, 2018 1.948 1.992 1.948 1.992 33,738 +0.05(+2.54%)
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.