Rubicon Technology Historical Data - RBCN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Rubicon Technology Inc RBCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 7.51 0.00 0.00 0.00 7.51 20:00:00
more quote information »

RBCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.708.1467.517.875,600-0.19-2.47%
1 Month8.498.75847.14868.0321,503-0.98-11.54%
3 Months8.55719.15877.14868.2010,113-1.05-12.24%
6 Months9.459.507.14868.266,562-1.94-20.53%
1 Year7.910110.08547.14868.375,882-0.4001-5.06%
3 Years8.4010.456.408.0011,106-0.89-10.6%
5 Years38.78641.104.6112.5653,369-31.28-80.64%

RBCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 7.51 -0.21 -2.66% 7.53 7.54 7.51 554
Mar 31 2020 7.7155 0.01 0.12% 7.64 7.7673 7.5148 1,248
Mar 30 2020 7.7064 -0.25 -3.19% 7.86 7.86 7.7064 273
Mar 27 2020 7.96 0.08 1.02% 8.00 8.00 7.7927 1,805
Mar 26 2020 7.88 -0.16 -1.99% 7.70 8.146 7.70 24,119
Mar 25 2020 8.04 0.28 3.61% 7.91 8.145 7.3475 25,464
Mar 24 2020 7.76 -0.55 -6.62% 7.75 8.20 7.66 112,266
Mar 23 2020 8.31 0.28 3.42% 8.00 8.31 7.1486 46,737
Mar 20 2020 8.035 -0.08 -0.92% 8.00 8.05 8.00 2,906
Mar 19 2020 8.11 0.11 1.37% 8.0027 8.11 8.00 3,458
Mar 18 2020 8.00 -0.60 -6.98% 8.15 8.458 8.00 90,253
Mar 17 2020 8.60 0.45 5.46% 8.34 8.60 8.17 6,715
Mar 16 2020 8.155 -0.39 -4.51% 8.15 8.365 8.15 21,274
Mar 13 2020 8.54 0.39 4.78% 8.40 8.54 8.15 3,869
Mar 12 2020 8.1505 -0.02 -0.24% 8.01 8.5023 7.7535 40,624
Mar 11 2020 8.17 0.00 0.0% 8.2402 8.2402 8.15 19,936
Mar 10 2020 8.17 -0.19 -2.24% 8.27 8.73 8.17 7,051
Mar 09 2020 8.3576 -0.40 -4.58% 8.48 8.48 8.10 11,031
Mar 06 2020 8.7584 0.29 3.4% 8.47 8.7584 8.47 428
Mar 05 2020 8.47 -0.03 -0.35% 8.49 8.63 8.47 6,088
Mar 04 2020 8.50 0.06 0.71% 8.41 8.50 8.38 5,071
Mar 03 2020 8.44 -0.13 -1.49% 8.57 8.57 8.35 10,116
Mar 02 2020 8.5673 0.06 0.67% 8.55 8.65 8.55 1,643
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.