RBCN

Rubicon Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.069 0.7% 9.99 16:25:00
Open Price Low Price High Price Close Price Prev Close
9.93 9.895 9.99 9.99 9.921
more quote information »

RBCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6610.079.669.897,9730.333.42%
1 Month9.5010.078.969.518,2600.495.16%
3 Months8.4010.078.409.244,8811.5918.93%
6 Months8.3710.077.758.734,7851.6219.35%
1 Year8.7310.077.14868.336,4271.2614.43%
3 Years8.1310.08546.768.146,1521.8622.88%
5 Years10.5011.304.617.1533,471-0.51-4.86%

RBCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 9.99 0.07 0.7% 9.93 9.99 9.895 5,210
Jan 14 2021 9.921 -0.05 -0.54% 10.07 10.07 9.92 16,863
Jan 13 2021 9.975 0.13 1.27% 9.80 10.00 9.80 8,328
Jan 12 2021 9.85 0.05 0.51% 9.88 10.00 9.8494 5,834
Jan 11 2021 9.80 0.13 1.32% 9.76 9.90 9.70 5,730
Jan 08 2021 9.672 0.01 0.12% 9.66 9.7637 9.66 3,111
Jan 08 2021 9.66 0.00 0.0% 9.66 9.66 9.66 157
Jan 07 2021 9.66 0.41 4.43% 9.36 9.8599 9.36 18,987
Jan 06 2021 9.25 -0.65 -6.57% 9.90 9.90 9.25 17,889
Jan 05 2021 9.90 0.68 7.38% 9.25 9.90 9.25 2,294
Jan 04 2021 9.22 0.17 1.88% 9.19 9.4252 9.18 4,241
Dec 31 2020 9.05 -0.15 -1.63% 9.27 9.3768 9.02 5,379
Dec 30 2020 9.20 -0.13 -1.39% 9.26 9.35 9.20 1,393
Dec 29 2020 9.33 0.08 0.86% 9.34 9.45 9.16 2,009
Dec 28 2020 9.2502 -0.15 -1.59% 9.35 9.54 9.2502 2,911
Dec 24 2020 9.40 -0.05 -0.53% 9.36 9.40 9.32 782
Dec 23 2020 9.45 -0.11 -1.15% 9.55 9.62 9.3194 10,501
Dec 22 2020 9.56 0.08 0.84% 9.37 9.6379 9.37 1,091
Dec 21 2020 9.48 0.48 5.33% 9.26 10.00 9.20 26,671
Dec 18 2020 9.00 -0.49 -5.16% 9.50 9.50 8.96 14,665
Dec 17 2020 9.49 0.36 3.91% 9.12 9.60 9.12 16,492
Dec 16 2020 9.1328 -0.28 -2.95% 9.43 9.44 9.0301 3,016
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.