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 (%)
Jul 30, 2021 2.312 2.318 2.299 2.318 15,017 -0.02(-1.01%)
Jul 29, 2021 2.312 2.342 2.312 2.342 1,954 +0.05(+2.11%)
Jul 28, 2021 2.268 2.293 2.268 2.293 3,735 +0.02(+0.82%)
Jul 27, 2021 2.268 2.275 2.268 2.275 1,893 -0.05(-2.19%)
Jul 26, 2021 2.241 2.325 2.241 2.325 4,039 +0.11(+4.79%)
Jul 23, 2021 2.212 2.219 2.212 2.219 4,712 -0.01(-0.66%)
Jul 21, 2021 2.234 2.234 2.234 1,103 +0.01(+0.67%)
Jul 20, 2021 2.166 2.324 2.166 2.219 20,014 +0.04(+2.04%)
Jul 19, 2021 2.281 2.281 2.121 2.175 132,044 -0.11(-4.65%)
Jul 16, 2021 2.298 2.318 2.281 2.281 4,436 -0.03(-1.35%)
Jul 14, 2021 2.312 2.312 2.312 166 -0.01(-0.25%)
Jul 13, 2021 2.318 2.318 2.318 2.318 1,508 -0.01(-0.53%)
Jul 12, 2021 2.318 2.330 2.318 2.330 4,505 +0.01(+0.27%)
Jul 09, 2021 2.379 2.379 2.324 2.324 5,507 +0.01(+0.26%)
Jul 08, 2021 2.315 2.330 2.312 2.318 42,311 +0.00(+0.00%)
Jul 07, 2021 2.318 2.318 2.318 2.318 2,441 +0.00(+0.00%)
Jul 06, 2021 2.382 2.382 2.318 2.318 2,344 -0.00(-0.03%)
Jul 02, 2021 2.342 2.342 2.318 2.318 26,916 -0.02(-1.03%)
Jul 01, 2021 2.342 2.342 2.342 2.342 3,078 +0.00(+0.00%)
Jun 30, 2021 2.407 2.407 2.342 2.342 16,299 -0.06(-2.56%)
Jun 29, 2021 2.476 2.496 2.404 2.404 14,425 -0.06(-2.50%)
Jun 28, 2021 2.463 2.466 2.392 2.466 32,772 +0.04(+1.52%)
Jun 25, 2021 2.429 2.429 2.414 2.429 7,920 +0.01(+0.61%)
Jun 24, 2021 2.466 2.466 2.392 2.414 7,660 -0.03(-1.11%)
Jun 23, 2021 2.451 2.451 2.434 2.441 4,298 +0.01(+0.51%)
Jun 21, 2021 2.429 2.429 2.429 348 +0.00(+0.10%)
Jun 18, 2021 2.416 2.441 2.392 2.426 5,795 +0.03(+1.08%)
Jun 17, 2021 2.416 2.416 2.400 2.400 4,635 -0.03(-1.17%)
Jun 16, 2021 2.429 2.429 2.429 2.429 1,573 -0.00(-0.04%)
Jun 15, 2021 2.446 2.452 2.429 2.430 15,155 -0.04(-1.43%)
Jun 14, 2021 2.447 2.465 2.447 2.465 3,260 +0.04(+1.49%)
Jun 11, 2021 2.466 2.466 2.421 2.429 8,897 -0.09(-3.62%)
Jun 10, 2021 2.527 2.527 2.520 2.520 4,680 -0.02(-0.90%)
Jun 09, 2021 2.520 2.556 2.515 2.543 53,914 +0.02(+0.91%)
Jun 08, 2021 2.520 2.690 2.466 2.520 31,394 +0.00(+0.00%)
Jun 07, 2021 2.520 2.540 2.490 2.520 6,541 +0.03(+1.16%)
Jun 04, 2021 2.367 2.638 2.367 2.491 128,301 +0.09(+3.92%)
Jun 03, 2021 2.367 2.397 2.367 2.397 5,892 +0.02(+0.74%)
Jun 02, 2021 2.421 2.424 2.379 2.379 6,180 +0.01(+0.52%)
Jun 01, 2021 2.412 2.412 2.367 2.367 5,629 -0.04(-1.85%)
May 28, 2021 2.379 2.429 2.379 2.412 8,662 +0.06(+2.42%)
May 27, 2021 2.379 2.379 2.355 2.355 5,592 -0.02(-1.04%)
May 26, 2021 2.416 2.416 2.379 2.379 4,067 +0.02(+1.05%)
May 25, 2021 2.379 2.379 2.324 2.355 14,109 +0.00(+0.00%)
May 24, 2021 2.394 2.394 2.355 2.355 4,282 -0.09(-3.49%)
May 21, 2021 2.408 2.440 2.408 2.440 44,371 +0.05(+1.90%)
May 20, 2021 2.421 2.438 2.388 2.394 10,572 -0.08(-3.06%)
May 19, 2021 2.441 2.470 2.404 2.470 12,304 +0.02(+0.87%)
May 18, 2021 2.527 2.540 2.429 2.448 52,762 -0.08(-3.22%)
May 17, 2021 2.540 2.540 2.530 2.530 3,670 +0.00(+0.00%)
May 14, 2021 2.562 2.562 2.530 2.530 11,538 +0.00(+0.00%)
May 13, 2021 2.552 2.557 2.530 2.530 20,618 -0.04(-1.54%)
May 12, 2021 2.552 2.588 2.552 2.569 4,339 -0.00(-0.05%)
May 11, 2021 2.571 2.594 2.571 2.571 1,747 -0.00(-0.03%)
May 10, 2021 2.625 2.625 2.571 2.571 16,858 -0.07(-2.49%)
May 07, 2021 2.637 2.637 2.637 2.637 1,163 +0.04(+1.57%)
May 06, 2021 2.567 2.596 2.567 2.596 3,203 -0.02(-0.85%)
May 05, 2021 2.564 2.631 2.564 2.619 12,507 +0.01(+0.50%)
May 04, 2021 2.594 2.606 2.594 2.606 4,108 +0.01(+0.45%)
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.