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 29, 2020 1.852 1.874 1.812 1.874 13,383 +0.05(+2.56%)
May 28, 2020 1.911 1.911 1.827 1.827 7,356 -0.04(-1.92%)
May 27, 2020 1.906 1.906 1.812 1.863 14,762 -0.05(-2.52%)
May 26, 2020 1.911 1.911 1.911 2,595 +0.00(+0.00%)
May 22, 2020 1.911 1.911 1.911 1.911 1,622 +0.04(+2.24%)
May 21, 2020 1.869 1.911 1.869 1.869 6,172 -0.05(-2.82%)
May 20, 2020 1.827 1.923 1.825 1.923 12,174 +0.04(+2.35%)
May 19, 2020 1.879 1.879 1.879 1.879 2,250 +0.03(+1.62%)
May 18, 2020 1.869 1.874 1.788 1.849 36,459 +0.06(+3.45%)
May 15, 2020 1.923 1.963 1.788 1.788 52,316 -0.16(-7.99%)
May 14, 2020 1.943 1.943 1.943 1.943 5,714 -0.05(-2.48%)
May 13, 2020 2.044 2.044 1.992 1.992 1,435 +0.02(+0.80%)
May 12, 2020 1.987 2.046 1.955 1.977 18,562 +0.02(+1.21%)
May 11, 2020 2.012 2.064 1.953 1.953 18,331 -0.06(-2.94%)
May 08, 2020 2.005 2.012 1.967 2.012 8,922 +0.06(+3.03%)
May 07, 2020 1.963 2.002 1.953 1.953 20,517 -0.02(-1.00%)
May 06, 2020 1.994 1.994 1.973 1.973 10,073 -0.04(-1.96%)
May 05, 2020 1.953 2.049 1.953 2.012 28,405 +0.05(+2.38%)
May 04, 2020 1.995 2.071 1.965 1.965 39,590 -0.05(-2.56%)
May 01, 2020 2.032 2.032 2.015 2.017 6,083 +0.02(+1.24%)
Apr 30, 2020 1.992 2.053 1.992 1.992 9,181 +0.00(+0.00%)
Apr 29, 2020 2.015 2.081 1.992 1.992 41,407 -0.02(-1.10%)
Apr 28, 2020 2.010 2.084 2.010 2.015 13,610 +0.00(+0.25%)
Apr 27, 2020 2.015 2.015 2.005 2.010 5,012 +0.02(+0.87%)
Apr 24, 2020 1.970 2.010 1.960 1.992 45,016 +0.05(+2.42%)
Apr 23, 2020 1.953 2.130 1.936 1.945 45,008 -0.03(-1.38%)
Apr 22, 2020 1.992 1.997 1.960 1.973 13,103 +0.02(+1.01%)
Apr 21, 2020 1.973 2.017 1.953 1.953 7,827 +0.00(+0.25%)
Apr 20, 2020 2.005 2.005 1.911 1.948 66,081 -0.02(-1.25%)
Apr 17, 2020 1.973 1.973 1.948 1.973 4,055 +0.03(+1.39%)
Apr 16, 2020 2.108 2.219 1.926 1.945 268,526 -0.03(-1.74%)
Apr 15, 2020 1.926 2.033 1.926 1.980 31,361 +0.06(+2.94%)
Apr 14, 2020 1.948 1.983 1.923 1.923 10,629 -0.05(-2.37%)
Apr 13, 2020 1.973 2.015 1.848 1.970 328,613 -0.05(-2.68%)
Apr 09, 2020 1.884 2.064 1.849 2.024 59,211 +0.10(+4.99%)
Apr 08, 2020 1.923 1.928 1.886 1.928 20,699 -0.01(-0.45%)
Apr 07, 2020 1.917 1.937 1.876 1.937 27,476 +0.05(+2.55%)
Apr 06, 2020 1.896 1.896 1.889 1.889 2,477 +0.01(+0.78%)
Apr 03, 2020 1.869 1.886 1.857 1.874 17,033 +0.02(+1.21%)
Apr 02, 2020 1.874 1.953 1.852 1.852 20,780 +0.00(+0.00%)
Apr 01, 2020 1.859 1.859 1.852 1.852 2,246 -0.05(-2.66%)
Mar 31, 2020 1.884 1.915 1.853 1.902 5,061 +0.00(+0.12%)
Mar 30, 2020 1.900 1.900 1.900 1.900 1,107 -0.06(-3.19%)
Mar 27, 2020 1.921 1.970 1.921 1.963 7,299 +0.02(+1.02%)
Mar 26, 2020 1.899 2.009 1.899 1.943 97,815 -0.04(-1.99%)
Mar 25, 2020 1.913 2.008 1.812 1.982 103,270 +0.07(+3.61%)
Mar 24, 2020 1.911 2.012 1.889 1.913 455,300 -0.14(-6.62%)
Mar 23, 2020 1.973 2.049 1.763 2.049 189,544 +0.08(+3.88%)
Mar 20, 2020 1.973 1.985 1.973 1.973 11,761 -0.03(-1.36%)
Mar 19, 2020 1.973 2.000 1.973 2.000 14,024 +0.03(+1.38%)
Mar 18, 2020 2.086 2.086 1.973 1.973 366,026 -0.15(-6.98%)
Mar 17, 2020 2.056 2.121 2.015 2.121 27,233 +0.11(+5.46%)
Mar 16, 2020 2.010 2.063 2.010 2.011 86,277 -0.09(-4.51%)
Mar 13, 2020 2.071 2.106 2.010 2.106 15,411 +0.10(+4.78%)
Mar 12, 2020 1.975 2.096 1.912 2.010 164,752 -0.00(-0.24%)
Mar 11, 2020 2.032 2.032 2.010 2.015 80,851 +0.00(+0.00%)
Mar 10, 2020 2.039 2.153 2.015 2.015 28,595 -0.05(-2.24%)
Mar 09, 2020 2.047 2.061 1.997 2.061 44,736 -0.10(-4.58%)
Mar 06, 2020 2.088 2.160 2.088 2.160 1,622 +0.07(+3.41%)
Mar 05, 2020 2.093 2.128 2.088 2.088 24,690 -0.01(-0.35%)
Mar 04, 2020 2.074 2.096 2.066 2.096 20,565 +0.01(+0.71%)
Mar 03, 2020 2.096 2.100 2.059 2.081 41,025 -0.03(-1.49%)
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.