RBCN

Rubicon Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Rubicon Technology Inc RBCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 0.81% 8.73 10:00:37
Close Price Low Price High Price Open Price Previous Close
8.73 8.73 8.73 8.66
more quote information »

RBCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.598.788.438.633,7710.141.63%
1 Month8.578.788.148.405,4920.161.87%
3 Months8.028.857.7478.285,8530.718.85%
6 Months8.009.007.14868.057,4330.739.13%
1 Year9.2110.08547.14868.266,622-0.48-5.21%
3 Years8.2910.08546.768.086,6490.445.31%
5 Years13.2017.794.617.9840,334-4.47-33.86%

RBCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 8.66 -0.04 -0.46% 8.78 8.78 8.60 4,769
Sep 21 2020 8.70 0.17 1.99% 8.51 8.77 8.51 6,826
Sep 18 2020 8.53 -0.05 -0.58% 8.65 8.75 8.53 4,965
Sep 17 2020 8.58 -0.02 -0.23% 8.43 8.65 8.43 1,362
Sep 16 2020 8.60 0.15 1.78% 8.59 8.60 8.43 932
Sep 15 2020 8.45 0.10 1.2% 8.40 8.78 8.37 12,705
Sep 14 2020 8.35 -0.03 -0.36% 8.35 8.509 8.35 2,880
Sep 11 2020 8.38 -0.15 -1.76% 8.47 8.47 8.35 4,469
Sep 10 2020 8.53 -0.14 -1.61% 8.50 8.68 8.3634 1,588
Sep 09 2020 8.67 0.30 3.58% 8.38 8.75 8.3601 7,521
Sep 08 2020 8.37 0.06 0.72% 8.33 8.5202 8.15 5,008
Sep 04 2020 8.31 0.14 1.71% 8.201 8.33 8.14 13,149
Sep 03 2020 8.17 0.03 0.37% 8.15 8.36 8.14 14,083
Sep 02 2020 8.14 -0.17 -2.05% 8.41 8.41 8.14 7,805
Sep 01 2020 8.31 0.03 0.36% 8.29 8.40 8.29 379
Aug 31 2020 8.28 -0.10 -1.19% 8.32 8.34 8.25 2,188
Aug 28 2020 8.38 -0.08 -0.95% 8.57 8.57 8.36 1,017
Aug 27 2020 8.46 0.14 1.68% 8.32 8.46 8.32 1,030
Aug 26 2020 8.32 -0.08 -0.95% 8.57 8.57 8.29 4,452
Aug 25 2020 8.40 0.15 1.82% 8.38 8.40 8.38 218
Aug 24 2020 8.25 -0.30 -3.51% 8.55 8.55 8.2294 4,198
See More Historical Prices »


Your Recent History
NASDAQ
RBCN
Rubicon Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.