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 (%)
Dec 31, 2021 2.257 2.270 2.133 2.212 65,667 -0.02(-0.99%)
Dec 30, 2021 2.251 2.254 2.170 2.234 115,060 -0.02(-1.01%)
Dec 29, 2021 2.288 2.288 2.219 2.257 15,788 -0.01(-0.51%)
Dec 28, 2021 2.276 2.294 2.268 2.268 18,736 -0.00(-0.22%)
Dec 27, 2021 2.399 2.402 2.268 2.273 23,295 -0.08(-3.47%)
Dec 23, 2021 2.342 2.372 2.342 2.355 7,328 +0.01(+0.54%)
Dec 22, 2021 2.347 2.347 2.342 2.342 3,873 -0.04(-1.55%)
Dec 21, 2021 2.389 2.392 2.379 2.379 3,848 +0.01(+0.52%)
Dec 20, 2021 2.365 2.392 2.308 2.367 16,498 +0.06(+2.56%)
Dec 17, 2021 2.340 2.353 2.261 2.308 9,161 -0.03(-1.16%)
Dec 16, 2021 2.360 2.362 2.239 2.335 38,012 +0.10(+4.30%)
Dec 15, 2021 2.340 2.367 2.239 2.239 121,386 -0.08(-3.40%)
Dec 13, 2021 2.318 2.318 2.318 458 +0.00(+0.00%)
Dec 10, 2021 2.320 2.320 2.318 2.318 5,247 +0.00(+0.00%)
Dec 09, 2021 2.402 2.402 2.318 2.318 11,793 -0.09(-3.59%)
Dec 08, 2021 2.345 2.404 2.320 2.404 2,960 +0.08(+3.61%)
Dec 07, 2021 2.325 2.328 2.320 2.320 5,815 -0.01(-0.63%)
Dec 06, 2021 2.347 2.357 2.318 2.335 55,378 -0.07(-2.77%)
Dec 03, 2021 2.345 2.402 2.318 2.402 4,294 +0.01(+0.41%)
Dec 02, 2021 2.265 2.392 2.265 2.392 10,893 +0.04(+1.57%)
Dec 01, 2021 2.347 2.402 2.256 2.355 17,045 +0.00(+0.00%)
Nov 30, 2021 2.392 2.404 2.355 2.355 1,849 -0.05(-2.05%)
Nov 29, 2021 2.291 2.404 2.291 2.404 9,129 +0.00(+0.01%)
Nov 26, 2021 2.409 2.409 2.249 2.404 9,737 -0.00(-0.01%)
Nov 24, 2021 2.409 2.409 2.404 2.404 43,840 -0.01(-0.31%)
Nov 23, 2021 2.414 2.425 2.409 2.412 9,717 +0.00(+0.08%)
Nov 22, 2021 2.455 2.498 2.407 2.410 39,456 -0.03(-1.19%)
Nov 19, 2021 2.439 2.439 2.439 2.439 2,453 +0.03(+1.33%)
Nov 18, 2021 2.407 2.409 2.407 2.407 12,896 -0.00(-0.20%)
Nov 17, 2021 2.431 2.451 2.407 2.412 11,335 -0.02(-1.01%)
Nov 16, 2021 2.453 2.453 2.436 2.436 1,796 +0.03(+1.23%)
Nov 15, 2021 2.416 2.416 2.407 2.407 4,534 -0.01(-0.41%)
Nov 12, 2021 2.503 2.503 2.413 2.416 12,681 -0.05(-2.00%)
Nov 11, 2021 2.510 2.510 2.463 2.466 71,876 -0.06(-2.34%)
Nov 08, 2021 2.468 2.468 2.468 2.525 4,262 +0.04(+1.69%)
Nov 05, 2021 2.409 2.485 2.409 2.483 3,873 +0.06(+2.65%)
Nov 04, 2021 2.419 2.419 2.419 2.419 1,983 +0.00(+0.00%)
Nov 03, 2021 2.468 2.488 2.419 2.419 1,824 -0.05(-2.10%)
Nov 02, 2021 2.466 2.471 2.466 2.471 5,973 -0.03(-1.38%)
Nov 01, 2021 2.546 2.468 2.466 2.505 14,916 +0.04(+1.50%)
Oct 29, 2021 2.466 2.525 2.426 2.468 26,231 +0.06(+2.67%)
Oct 28, 2021 2.404 2.404 2.404 2.404 3,061 -0.03(-1.20%)
Oct 26, 2021 2.433 2.433 2.433 604 +0.03(+1.11%)
Oct 25, 2021 2.415 2.415 2.407 2.407 1,480 -0.02(-0.88%)
Oct 22, 2021 2.446 2.468 2.411 2.428 7,255 +0.00(+0.07%)
Oct 21, 2021 2.451 2.453 2.414 2.426 4,834 -0.07(-2.70%)
Oct 20, 2021 2.494 2.494 2.494 2.494 1,768 -0.03(-1.02%)
Oct 19, 2021 2.456 2.519 2.456 2.519 3,868 +0.09(+3.73%)
Oct 18, 2021 2.453 2.478 2.429 2.429 8,423 -0.06(-2.38%)
Oct 15, 2021 2.436 2.504 2.436 2.488 7,510 +0.07(+2.77%)
Oct 14, 2021 2.339 2.421 2.339 2.421 4,428 -0.03(-1.32%)
Oct 13, 2021 2.577 2.619 2.453 2.453 14,810 -0.13(-5.15%)
Oct 12, 2021 2.456 2.587 2.456 2.587 7,024 +0.14(+5.58%)
Oct 11, 2021 2.450 2.450 2.450 2.450 1,366 -0.07(-2.89%)
Oct 08, 2021 2.439 2.541 2.408 2.523 11,010 -0.11(-4.32%)
Oct 07, 2021 2.643 2.651 2.637 2.637 11,396 +0.18(+7.26%)
Oct 06, 2021 2.458 2.458 2.458 2.458 3,114 +0.05(+2.15%)
Oct 05, 2021 2.404 2.407 2.404 2.407 9,891 -0.01(-0.31%)
Oct 04, 2021 2.444 2.444 2.404 2.414 5,807 -0.04(-1.61%)
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.