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 (%)
Oct 31, 2019 2.122 2.126 2.111 2.111 15,958 -0.03(-1.27%)
Oct 30, 2019 2.143 2.143 2.127 2.138 4,339 +0.02(+0.81%)
Oct 29, 2019 2.140 2.145 2.121 2.121 4,890 -0.00(-0.03%)
Oct 28, 2019 2.126 2.126 2.111 2.121 2,396 -0.00(-0.07%)
Oct 25, 2019 2.111 2.131 2.111 2.123 7,705 +0.01(+0.57%)
Oct 24, 2019 2.094 2.111 2.094 2.111 5,337 +0.01(+0.59%)
Oct 23, 2019 2.098 2.098 2.098 2.098 1,439 +0.00(+0.11%)
Oct 22, 2019 2.096 2.114 2.096 2.096 10,503 -0.04(-1.65%)
Oct 21, 2019 2.121 2.131 2.121 2.131 2,595 -0.01(-0.32%)
Oct 18, 2019 2.138 2.138 2.138 44 +0.00(+0.00%)
Oct 17, 2019 2.138 2.138 2.138 178 +0.00(+0.00%)
Oct 16, 2019 2.138 2.138 2.138 2.138 1,163 -0.01(-0.47%)
Oct 15, 2019 2.108 2.150 2.108 2.148 7,701 +0.04(+1.88%)
Oct 14, 2019 2.171 2.171 2.108 2.108 42,137 -0.06(-2.84%)
Oct 11, 2019 2.222 2.222 2.170 2.170 15,411 -0.09(-4.14%)
Oct 10, 2019 2.264 2.264 2.264 1,711 +0.00(+0.00%)
Oct 09, 2019 2.268 2.271 2.264 2.264 2,311 +0.04(+1.77%)
Oct 08, 2019 2.224 2.224 2.224 2.224 1,172 -0.03(-1.42%)
Oct 07, 2019 2.246 2.256 2.217 2.256 23,708 -0.00(-0.06%)
Oct 04, 2019 2.246 2.258 2.246 2.258 10,544 +0.01(+0.39%)
Oct 03, 2019 2.259 2.279 2.246 2.249 8,930 -0.01(-0.44%)
Oct 02, 2019 2.342 2.342 2.259 2.259 30,919 -0.02(-0.76%)
Oct 01, 2019 2.318 2.487 2.234 2.276 473,709 -0.08(-3.55%)
Sep 30, 2019 2.278 2.360 2.278 2.360 26,093 +0.12(+5.28%)
Sep 27, 2019 2.241 2.241 2.241 782 +0.00(+0.00%)
Sep 26, 2019 2.246 2.256 2.172 2.241 9,502 +0.00(+0.22%)
Sep 25, 2019 2.236 2.236 2.236 2.236 1,013 +0.00(+0.00%)
Sep 24, 2019 2.305 2.340 2.236 2.236 20,610 -0.03(-1.52%)
Sep 23, 2019 2.271 2.271 2.271 2.271 888 -0.07(-2.95%)
Sep 20, 2019 2.234 2.340 2.234 2.340 14,599 +0.09(+4.17%)
Sep 19, 2019 2.222 2.246 2.222 2.246 3,467 +0.03(+1.22%)
Sep 18, 2019 2.158 2.254 2.158 2.219 11,173 +0.06(+2.86%)
Sep 17, 2019 2.125 2.158 2.125 2.158 4,071 -0.01(-0.68%)
Sep 16, 2019 2.204 2.222 2.150 2.172 7,531 -0.02(-0.79%)
Sep 13, 2019 2.180 2.222 2.135 2.190 9,327 +0.05(+2.42%)
Sep 12, 2019 2.116 2.288 2.116 2.138 11,830 -0.03(-1.48%)
Sep 11, 2019 2.170 2.170 2.170 2.170 1,095 -0.00(-0.11%)
Sep 10, 2019 2.239 2.308 2.172 2.172 4,923 -0.05(-2.11%)
Sep 09, 2019 2.170 2.219 2.170 2.219 17,159 +0.00(+0.00%)
Sep 06, 2019 2.106 2.219 2.106 2.219 16,627 +0.06(+2.86%)
Sep 05, 2019 2.108 2.162 2.108 2.158 7,206 +0.00(+0.00%)
Sep 04, 2019 2.113 2.158 2.113 2.158 20,314 -0.00(-0.06%)
Sep 03, 2019 2.249 2.249 2.108 2.159 41,954 -0.12(-5.45%)
Aug 30, 2019 2.288 2.304 2.259 2.283 8,922 +0.03(+1.20%)
Aug 29, 2019 2.318 2.318 2.256 2.256 1,309 -0.06(-2.66%)
Aug 28, 2019 2.286 2.318 2.286 2.318 2,254 +0.02(+1.08%)
Aug 27, 2019 2.293 2.293 2.293 2.293 2,267 -0.01(-0.30%)
Aug 26, 2019 2.303 2.303 2.293 2.300 4,716 +0.01(+0.51%)
Aug 23, 2019 2.286 2.288 2.286 2.288 1,216 -0.04(-1.69%)
Aug 22, 2019 2.281 2.328 2.281 2.328 7,579 -0.01(-0.63%)
Aug 21, 2019 2.301 2.342 2.292 2.342 10,820 +0.00(+0.00%)
Aug 20, 2019 2.258 2.434 2.258 2.342 19,280 +0.09(+4.12%)
Aug 19, 2019 2.254 2.254 2.244 2.250 12,073 -0.01(-0.50%)
Aug 16, 2019 2.228 2.261 2.222 2.261 14,599 +0.06(+2.79%)
Aug 15, 2019 2.293 2.293 2.096 2.200 13,764 -0.09(-4.07%)
Aug 14, 2019 2.303 2.308 2.286 2.293 5,937 +0.00(+0.05%)
Aug 13, 2019 2.293 2.293 2.292 2.292 7,214 +0.02(+0.82%)
Aug 12, 2019 2.244 2.273 2.244 2.273 3,524 +0.07(+3.02%)
Aug 09, 2019 2.231 2.297 2.207 2.207 10,138 -0.11(-4.69%)
Aug 08, 2019 2.328 2.328 2.315 2.315 2,846 -0.04(-1.68%)
Aug 07, 2019 2.362 2.362 2.293 2.355 4,736 -0.01(-0.31%)
Aug 06, 2019 2.350 2.362 2.259 2.362 95,897 +0.03(+1.48%)
Aug 05, 2019 2.324 2.328 2.322 2.328 9,688 -0.01(-0.34%)
Aug 02, 2019 2.355 2.362 2.335 2.336 14,599 -0.02(-0.81%)
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.