RBCN

Rubicon Technology Historical Data

Company Name Stock Ticker Symbol Market Type
Rubicon Technology Inc RBCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0533 -2.4% 2.1667 11:49:12
Open Price Low Price High Price Close Price Prev Close
2.15 2.0958 2.2599 2.22
more quote information »

RBCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.252.351.932.1770,191-0.0833-3.7%
1 Month3.103.201.932.4937,756-0.9333-30.11%
3 Months15.6817.73681.938.1143,289-13.51-86.18%
6 Months9.09517.73681.9312.7865,956-6.93-76.18%
1 Year9.9717.73681.9312.6134,609-7.80-78.27%
3 Years9.1117.73681.9311.7215,079-6.94-76.22%
5 Years8.2517.73681.9310.8811,865-6.08-73.74%

RBCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 2.22 -0.03 -1.33% 2.03 2.35 2.02 172,709
Oct 04 2022 2.25 0.29 14.8% 1.96 2.25 1.96 94,282
Oct 03 2022 1.96 -0.18 -8.41% 2.09 2.18 1.93 69,981
Sep 30 2022 2.14 0.00 0.0% 2.11 2.23 2.11 7,642
Sep 29 2022 2.14 -0.19 -8.15% 2.25 2.25 2.14 6,341
Sep 28 2022 2.33 0.09 4.02% 2.22 2.66 2.22 13,289
Sep 27 2022 2.24 -0.10 -4.27% 2.27 2.36 2.19 36,855
Sep 26 2022 2.34 -0.13 -5.26% 2.41 2.4401 2.34 8,591
Sep 23 2022 2.47 -0.13 -5.0% 2.60 2.60 2.43 41,532
Sep 22 2022 2.60 -0.15 -5.45% 2.80 2.81 2.53 75,582
Sep 21 2022 2.75 -0.16 -5.5% 2.92 2.92 2.7229 9,425
Sep 20 2022 2.91 0.00 0.0% 2.91 2.93 2.77 16,661
Sep 19 2022 2.91 0.12 4.3% 2.78 2.929 2.78 22,824
Sep 16 2022 2.79 -0.28 -9.12% 3.03 3.03 2.79 45,471
Sep 15 2022 3.07 -0.06 -1.92% 3.13 3.13 3.0446 32,581
Sep 14 2022 3.13 0.11 3.64% 2.98 3.18 2.98 10,424
Sep 13 2022 3.02 -0.10 -3.21% 3.10 3.12 3.02 10,604
Sep 12 2022 3.12 -0.05 -1.58% 3.16 3.20 3.12 18,732
Sep 09 2022 3.17 0.15 4.97% 3.00 3.1845 3.00 36,371
Sep 08 2022 3.02 -0.07 -2.27% 3.10 3.12 3.00 25,223
Sep 07 2022 3.09 -0.05 -1.59% 3.08 3.14 3.0505 17,091
Sep 06 2022 3.14 -0.11 -3.38% 3.26 3.4099 3.07 115,610
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.

Log in to InvestorsHub
Register Now