Rubicon Technology Inc (QB) (RBCN)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1325 | 8.54838709677 | 1.55 | 1.8 | 1.523 | 559 | 1.64462847 | CS |
| 4 | 0.1825 | 12.1666666667 | 1.5 | 1.8 | 1.44 | 609 | 1.64510637 | CS |
| 12 | 0.4025 | 31.4453125 | 1.28 | 2.02 | 1.23 | 1197 | 1.44091273 | CS |
| 26 | 0.8325 | 97.9411764706 | 0.85 | 2.02 | 0.76 | 1023 | 1.25888845 | CS |
| 52 | 1.0125 | 151.119402985 | 0.67 | 2.02 | 0.43 | 1063 | 1.02160827 | CS |
| 156 | -43.3175 | -96.2611111111 | 45 | 45 | 0.43 | 3035 | 1.42998836 | CS |
| 260 | -43.3175 | -96.2611111111 | 45 | 45 | 0.43 | 2988 | 1.42998836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 1.6825 | 0.03 | 1.97 | 1.8 | 1.8 | 1.6825 | 2165 |
| 1736375340 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.8 | 1.6299999 | 817 |
| 1736288940 | 1.6299999 | -0.02 | -1.21 | 1.55 | 1.6299999 | 1.523 | 300 |
| 1736202360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735943160 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735856760 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735683960 | 1.65 | -0.09 | -5.17 | 1.44 | 1.65 | 1.44 | 1550 |
| 1735597740 | 1.74 | 0 | 0.00 | 1.76 | 1.76 | 1.74 | 490 |
| 1735338000 | 1.74 | -0.02 | -1.14 | 1.74 | 1.74 | 1.74 | 112 |
| 1735251000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1735078200 | 1.76 | 0.21 | 13.55 | 1.76 | 1.76 | 1.76 | 108 |
| 1734992400 | 1.55 | -0.21 | -11.93 | 1.73 | 1.73 | 1.55 | 1328 |
| 1734733200 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1734646800 | 1.76 | 0.17 | 10.69 | 1.76 | 1.76 | 1.76 | 100 |
| 1734560940 | 1.59 | -0.09 | -5.50 | 1.59 | 1.59 | 1.59 | 105 |
| 1734474360 | 1.6825 | -0.07 | -3.86 | 1.5 | 1.6825 | 1.44 | 1177 |
| 1734387900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734128700 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734042300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733955900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1145 |
| 1733869200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733782800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733523600 | 1.75 | 0.33 | 23.24 | 1.47 | 1.75 | 1.47 | 399 |
| 1733437500 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1733351100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1733264700 | 1.42 | 0.03 | 2.01 | 1.42 | 1.42 | 1.42 | 398 |
| 1733177400 | 1.3919999 | 0 | 0.00 | 1.3919999 | 1.3919999 | 1.3919999 | 0 |
| 1732918200 | 1.3919999 | -0.19 | -11.76 | 1.6 | 1.6 | 1.33 | 982 |
| 1732746540 | 1.5774999 | 0 | 0.00 | 1.5774999 | 1.5774999 | 1.5774999 | 0 |
| 1732660140 | 1.5774999 | 0.08 | 5.17 | 1.52 | 1.5774999 | 1.52 | 489 |
| 1732573200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732314000 | 1.5 | 0.2 | 15.38 | 1.5 | 1.5 | 1.5 | 205 |
| 1732227900 | 1.3 | -0.08 | -5.80 | 1.41 | 1.41 | 1.26 | 16770 |
| 1732141740 | 1.3799999 | -0.08 | -5.48 | 1.34 | 1.75 | 1.34 | 3086 |
| 1732054800 | 1.46 | -0.04 | -2.67 | 1.46 | 1.46 | 1.46 | 143 |
| 1731968640 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 103 |
| 1731709200 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731622800 | 1.52 | -0.01 | -0.33 | 1.52 | 1.52 | 1.52 | 283 |
| 1731536760 | 1.525 | 0.02 | 1.67 | 1.525 | 1.525 | 1.525 | 220 |
| 1731450480 | 1.5 | -0.25 | -14.29 | 1.5625 | 1.5625 | 1.5 | 216 |
| 1731363600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731104400 | 1.75 | 0.41 | 30.60 | 1.35 | 2.02 | 1.35 | 5105 |
| 1731018540 | 1.34 | 0.05 | 3.88 | 1.3 | 1.34 | 1.3 | 369 |
| 1730931600 | 1.29 | 0.05 | 4.03 | 1.29 | 1.29 | 1.29 | 250 |
| 1730845680 | 1.24 | -0.06 | -4.62 | 1.24 | 1.24 | 1.24 | 145 |
| 1730755500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730496300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730409900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730323500 | 1.3 | 0.07 | 5.69 | 1.23 | 1.3 | 1.23 | 500 |
| 1730237280 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1730150880 | 1.23 | -0.07 | -5.38 | 1.23 | 1.23 | 1.23 | 547 |
| 1729891500 | 1.3 | 0.05 | 4.21 | 1.2488999 | 1.3 | 1.23 | 1373 |
| 1729805160 | 1.2475 | 0.02 | 1.42 | 1.2475 | 1.2475 | 1.2475 | 210 |
| 1729718940 | 1.23 | -0.03 | -2.38 | 1.23 | 1.23 | 1.23 | 225 |
| 1729632300 | 1.26 | -0.02 | -1.56 | 1.27 | 1.27 | 1.26 | 1351 |
| 1729545600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1729286400 | 1.28 | 0.02 | 1.59 | 1.28 | 1.28 | 1.28 | 100 |
| 1729200360 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1729113960 | 1.26 | -0.1 | -7.35 | 1.23 | 1.26 | 1.23 | 1400 |
| 1729027680 | 1.36 | 0.13 | 10.57 | 1.258 | 1.36 | 1.258 | 520 |
| 1728941220 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
