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 | -0.0425 | -2.72 | 1.5625 | 1.5625 | 1.5 | 240 | 1.51552156 | CS |
| 4 | 0.25 | 19.6850393701 | 1.27 | 2.02 | 1.23 | 830 | 1.51647814 | CS |
| 12 | 0.56 | 58.3333333333 | 0.96 | 2.02 | 0.96 | 818 | 1.36008827 | CS |
| 26 | 0.8229 | 118.046191364 | 0.6971 | 2.02 | 0.43 | 971 | 1.07395907 | CS |
| 52 | 0.87 | 133.846153846 | 0.65 | 2.02 | 0.43 | 1062 | 0.89597667 | CS |
| 156 | -43.48 | -96.6222222222 | 45 | 45 | 0.43 | 3138 | 1.43482782 | CS |
| 260 | -43.48 | -96.6222222222 | 45 | 45 | 0.43 | 3112 | 1.43482782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728681900 | 1.23 | 0.08 | 6.96 | 1.3 | 1.37 | 1.23 | 2747 |
| 1728595560 | 1.15 | -0.15 | -11.33 | 1.17 | 1.17 | 1.15 | 210 |
| 1728508800 | 1.297 | -0.08 | -6.01 | 1.23 | 1.3899999 | 1.15 | 3616 |
| 1728422400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1728336000 | 1.3799999 | 0.04 | 3.29 | 1.21 | 1.3799999 | 1.21 | 558 |
| 1728077220 | 1.336 | -0.06 | -4.57 | 1.21 | 1.336 | 1.21 | 908 |
| 1727990760 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.4 | 517 |
| 1727904000 | 1.3899999 | 0.02 | 1.46 | 1.1399999 | 1.3899999 | 1.1399999 | 250 |
| 1727817780 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1727731380 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 231 |
| 1727472000 | 1.37 | 0.05 | 3.79 | 1.357 | 1.3899999 | 1.335 | 627 |
| 1727386200 | 1.32 | -0.06 | -4.35 | 1.32 | 1.32 | 1.32 | 200 |
| 1727299740 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1727213340 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1727126940 | 1.3799999 | 0.13 | 10.40 | 1.3799999 | 1.3799999 | 1.3799999 | 1420 |
| 1726867200 | 1.25 | 0.03 | 2.46 | 1.26 | 1.29 | 1.25 | 2419 |
| 1726781220 | 1.22 | -0.06 | -4.69 | 1.248 | 1.28 | 1.22 | 933 |
| 1726694460 | 1.28 | 0 | 0.00 | 1.1805 | 1.28 | 1.1805 | 318 |
| 1726608240 | 1.28 | -0.01 | -0.78 | 1.16 | 1.28 | 1.16 | 419 |
| 1726522140 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1726262940 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1726176540 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1726090140 | 1.29 | 0.15 | 13.16 | 1.29 | 1.29 | 1.29 | 104 |
| 1726003500 | 1.1399999 | -0.08 | -6.56 | 1.22 | 1.22 | 1.1399999 | 321 |
| 1725917040 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1725657840 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1725571440 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1725485040 | 1.22 | -0.02 | -1.61 | 1.3 | 1.3 | 1.22 | 1906 |
| 1725398880 | 1.24 | 0 | 0.00 | 1.27 | 1.27 | 1.24 | 322 |
| 1725053340 | 1.24 | 0.14 | 12.73 | 1.135 | 1.24 | 1.135 | 251 |
| 1724966400 | 1.1 | -0.2 | -15.38 | 1.1 | 1.1 | 1.1 | 123 |
| 1724880540 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1724794140 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1724707740 | 1.3 | 0.06 | 5.05 | 0.96 | 1.3 | 0.96 | 474 |
| 1724448480 | 1.2375 | 0.29 | 30.26 | 1.1375 | 1.248 | 1.1375 | 1800 |
| 1724362140 | 0.95 | 0.0099 | 1.05 | 1.08 | 1.1 | 0.95 | 1090 |
| 1724275380 | 0.9401 | -0.0799 | -7.83 | 1.1 | 1.1399999 | 0.9401 | 1500 |
| 1724188800 | 1.02 | 0.06 | 6.14 | 0.9301 | 1.02 | 0.9301 | 924 |
| 1724102880 | 0.961 | -0.078 | -7.51 | 1.1 | 1.2 | 0.961 | 1066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
