RBCN

Rubicon Technology Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.20 1.88% 10.86 20:00:00
Open Price Low Price High Price Close Price Prev Close
10.54 10.31 10.86 10.86 10.66
more quote information »

RBCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2711.3510.2610.534,964-0.41-3.64%
1 Month10.8411.9210.2610.785,2360.020.18%
3 Months9.8311.929.6010.616,5521.0310.48%
6 Months8.566911.928.4010.015,4742.2926.77%
1 Year7.9511.927.259.065,3932.9136.6%
3 Years7.0511.926.7618.475,8893.8154.04%
5 Years7.41811.924.616.9727,0413.4446.4%

RBCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 10.86 0.20 1.88% 10.54 10.86 10.31 3,195
Apr 15 2021 10.66 0.22 2.11% 10.65 10.71 10.2601 3,633
Apr 14 2021 10.44 -0.06 -0.52% 10.45 10.62 10.34 1,391
Apr 13 2021 10.495 0.06 0.62% 10.45 10.495 10.31 2,519
Apr 12 2021 10.43 -0.30 -2.75% 10.65 10.65 10.26 12,708
Apr 09 2021 10.725 -0.46 -4.07% 11.27 11.35 10.725 4,571
Apr 08 2021 11.18 0.77 7.4% 11.23 11.92 10.59 25,590
Apr 07 2021 10.41 0.08 0.77% 10.41 10.4147 10.41 373
Apr 06 2021 10.33 0.07 0.68% 10.40 10.40 10.33 761
Apr 05 2021 10.26 -0.04 -0.39% 10.38 10.50 10.26 3,426
Apr 01 2021 10.30 -0.02 -0.19% 10.26 10.3215 10.26 1,654
Mar 31 2021 10.32 -0.03 -0.29% 10.27 10.45 10.27 10,833
Mar 30 2021 10.35 -0.09 -0.86% 10.30 10.35 10.26 954
Mar 29 2021 10.4402 -0.15 -1.46% 10.70 10.83 10.4402 1,567
Mar 26 2021 10.595 -0.08 -0.7% 10.70 10.7237 10.34 1,576
Mar 25 2021 10.67 -0.15 -1.41% 10.8253 10.9797 10.5003 3,946
Mar 24 2021 10.8225 -0.23 -2.05% 11.04 11.11 10.82 1,692
Mar 23 2021 11.049 -0.07 -0.64% 11.13 11.2551 10.7538 2,494
Mar 22 2021 11.12 0.46 4.32% 10.99 11.68 10.67 15,893
Mar 19 2021 10.66 -0.15 -1.39% 10.84 10.85 10.66 3,912
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.