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 (%)
Feb 26, 2021 2.493 2.587 2.482 2.510 36,905 -0.09(-3.53%)
Feb 25, 2021 2.606 2.668 2.589 2.601 11,497 +0.10(+3.94%)
Feb 24, 2021 2.627 2.668 2.503 2.503 49,842 -0.16(-5.93%)
Feb 23, 2021 2.646 2.702 2.628 2.660 24,049 -0.02(-0.83%)
Feb 22, 2021 2.739 2.739 2.683 2.683 17,341 +0.04(+1.43%)
Feb 19, 2021 2.774 2.774 2.594 2.645 76,649 -0.10(-3.63%)
Feb 18, 2021 2.774 2.774 2.693 2.744 17,629 -0.01(-0.43%)
Feb 17, 2021 2.786 2.811 2.727 2.756 37,497 -0.07(-2.38%)
Feb 16, 2021 2.892 2.919 2.789 2.823 58,874 +0.05(+1.69%)
Feb 12, 2021 2.643 2.788 2.643 2.776 42,583 +0.11(+3.97%)
Feb 11, 2021 2.712 2.749 2.653 2.670 46,314 -0.03(-1.10%)
Feb 10, 2021 2.715 2.749 2.651 2.700 33,973 -0.02(-0.73%)
Feb 09, 2021 2.651 2.807 2.626 2.720 113,782 +0.09(+3.28%)
Feb 08, 2021 2.463 2.651 2.458 2.633 88,508 +0.18(+7.34%)
Feb 05, 2021 2.382 2.478 2.382 2.453 82,327 +0.06(+2.58%)
Feb 04, 2021 2.382 2.434 2.382 2.392 14,397 -0.01(-0.51%)
Feb 03, 2021 2.367 2.441 2.367 2.404 34,898 +0.02(+1.04%)
Feb 02, 2021 2.367 2.391 2.367 2.379 9,080 -0.01(-0.26%)
Feb 01, 2021 2.404 2.404 2.367 2.386 9,798 -0.02(-0.74%)
Jan 29, 2021 2.403 2.403 2.403 1,358 +0.00(+0.00%)
Jan 28, 2021 2.424 2.436 2.403 2.403 10,345 -0.03(-1.34%)
Jan 27, 2021 2.448 2.466 2.416 2.436 10,475 -0.01(-0.31%)
Jan 26, 2021 2.466 2.466 2.434 2.444 4,120 -0.01(-0.24%)
Jan 25, 2021 2.441 2.461 2.441 2.450 18,420 +0.02(+0.89%)
Jan 22, 2021 2.424 2.444 2.421 2.428 5,272 -0.00(-0.13%)
Jan 21, 2021 2.451 2.451 2.416 2.431 36,463 +0.01(+0.51%)
Jan 20, 2021 2.453 2.461 2.419 2.419 23,238 -0.05(-1.90%)
Jan 19, 2021 2.463 2.466 2.451 2.466 18,984 +0.00(+0.10%)
Jan 15, 2021 2.448 2.463 2.440 2.463 21,088 +0.02(+0.70%)
Jan 14, 2021 2.483 2.483 2.446 2.446 68,388 -0.01(-0.54%)
Jan 13, 2021 2.416 2.466 2.416 2.460 33,774 +0.03(+1.27%)
Jan 12, 2021 2.429 2.466 2.429 2.429 23,660 +0.01(+0.51%)
Jan 11, 2021 2.392 2.441 2.392 2.416 23,238 +0.03(+1.32%)
Jan 08, 2021 2.382 2.407 2.382 2.385 12,572 +0.00(+0.12%)
Jan 07, 2021 2.342 2.431 2.335 2.382 77,002 +0.10(+4.43%)
Jan 06, 2021 2.412 2.414 2.281 2.281 72,549 -0.16(-6.57%)
Jan 05, 2021 2.338 2.441 2.338 2.441 9,303 +0.17(+7.38%)
Jan 04, 2021 2.266 2.325 2.264 2.273 17,203 +0.04(+1.88%)
Dec 31, 2020 2.232 2.232 2.232 5,649 -0.04(-1.63%)
Dec 30, 2020 2.283 2.283 2.268 2.268 5,649 -0.03(-1.39%)
Dec 29, 2020 2.330 2.330 2.259 2.301 8,147 +0.02(+0.86%)
Dec 28, 2020 2.352 2.352 2.281 2.281 11,805 -0.04(-1.59%)
Dec 24, 2020 2.308 2.318 2.298 2.318 2,838 -0.01(-0.53%)
Dec 23, 2020 2.372 2.372 2.298 2.330 42,587 -0.03(-1.15%)
Dec 22, 2020 2.342 2.376 2.342 2.357 4,424 +0.02(+0.84%)
Dec 21, 2020 2.281 2.466 2.268 2.338 108,165 +0.12(+5.33%)
Dec 18, 2020 2.342 2.342 2.209 2.219 59,211 -0.12(-5.16%)
Dec 17, 2020 2.281 2.367 2.264 2.340 66,884 +0.09(+3.91%)
Dec 16, 2020 2.325 2.328 2.227 2.252 12,231 -0.07(-2.95%)
Dec 15, 2020 2.236 2.320 2.225 2.320 13,156 +0.08(+3.75%)
Dec 14, 2020 2.244 2.278 2.224 2.236 9,262 +0.01(+0.55%)
Dec 11, 2020 2.234 2.244 2.224 2.224 10,949 -0.01(-0.33%)
Dec 10, 2020 2.227 2.232 2.222 2.232 24,552 +0.01(+0.33%)
Dec 09, 2020 2.232 2.232 2.224 2.224 19,097 -0.01(-0.33%)
Dec 08, 2020 2.204 2.232 2.204 2.232 23,676 +0.03(+1.57%)
Dec 07, 2020 2.207 2.207 2.195 2.197 8,893 +0.00(+0.18%)
Dec 04, 2020 2.180 2.214 2.175 2.193 8,516 -0.02(-0.96%)
Dec 03, 2020 2.195 2.214 2.175 2.214 7,368 +0.04(+1.81%)
Dec 02, 2020 2.199 2.199 2.158 2.175 5,868 -0.05(-2.24%)
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.