Rubicon Technology Historical Data - RBCN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Rubicon Technology Inc RBCN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.1709 -2.05% 8.16 8.3981 8.21 8.25 8.3309 19:56:33
more quote information »

RBCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.568.608.208.341,877-0.40-4.67%
1 Month8.568.728.208.471,842-0.40-4.67%
3 Months9.2810.08548.209.014,273-1.12-12.07%
6 Months7.8310.08547.808.873,8960.334.21%
1 Year8.1010.08547.23878.344,8460.060.74%
3 Years5.1210.454.617.0427,0793.0459.38%
5 Years51.1053.754.6121.2073,708-42.94-84.03%

RBCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2019 8.3981 0.07 0.81% 8.25 8.3981 8.21 717
Nov 21 2019 8.3309 0.07 0.86% 8.21 8.3309 8.21 922
Nov 20 2019 8.26 -0.10 -1.2% 8.20 8.4199 8.20 2,398
Nov 19 2019 8.36 0.13 1.58% 8.20 8.52 8.20 2,865
Nov 18 2019 8.23 -0.32 -3.74% 8.55 8.60 8.23 1,594
Nov 15 2019 8.55 -0.01 -0.12% 8.56 8.56 8.55 1,604
Nov 14 2019 8.56 0.05 0.59% 8.55 8.56 8.53 4,945
Nov 13 2019 8.51 0.12 1.43% 8.3973 8.51 8.3973 4,666
Nov 12 2019 8.39 -0.01 -0.12% 8.39 8.39 8.39 167
Nov 11 2019 8.40 0.01 0.12% 8.30 8.40 8.30 2,574
Nov 08 2019 8.39 0.04 0.54% 8.39 8.39 8.39 766
Nov 07 2019 8.345 -0.07 -0.83% 8.38 8.42 8.345 870
Nov 06 2019 8.415 0.03 0.42% 8.46 8.46 8.415 737
Nov 05 2019 8.38 -0.08 -0.95% 8.38 8.38 8.38 102
Nov 04 2019 8.46 0.00 0.0% 8.46 8.4725 8.46 3,052
Nov 01 2019 8.4604 -0.10 -1.17% 8.56 8.56 8.46 854
Oct 31 2019 8.5603 -0.11 -1.27% 8.57 8.6228 8.56 3,935
Oct 30 2019 8.67 -0.03 -0.34% 8.6899 8.69 8.625 1,070
Oct 29 2019 8.70 0.10 1.13% 8.72 8.72 8.68 1,206
Oct 28 2019 8.6028 -0.01 -0.07% 8.60 8.6221 8.56 591
Oct 25 2019 8.6089 0.05 0.57% 8.56 8.644 8.56 1,931
Oct 24 2019 8.56 0.05 0.59% 8.4936 8.56 8.4936 1,316
Oct 23 2019 8.5095 0.01 0.11% 8.5095 8.5095 8.5095 355
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.