Rubicon Technology Inc (RBCN) Historical Stock Data

9.17 ↑0.01 (0.12%)
As of May 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, RBCN is up 0.01% a day on average. There have been 20 days where Rubicon Technology Inc closed green and 10 days where RBCN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-249.249.16↓$0.08 (-0.87%)9.119.25588
2022-05-239.189.17↓$0.02 (-0.16%)9.099.242.53K
2022-05-209.129.05↓$0.06 (-0.71%)9.059.19782
2022-05-199.119.11↑$0.00 (0.00%)9.119.11154
2022-05-189.119.11↓$0.00 (-0.05%)9.119.11459
2022-05-179.229.05↓$0.17 (-1.84%)8.989.221.65K
2022-05-169.059.15↑$0.10 (1.10%)9.059.151.64K
2022-05-139.049.07↑$0.03 (0.33%)8.849.3025.07K
2022-05-129.059.09↑$0.04 (0.40%)9.059.091.66K
2022-05-119.089.09↑$0.01 (0.06%)9.059.107.03K
2022-05-109.219.28↑$0.07 (0.80%)9.059.287.29K
2022-05-099.189.05↓$0.13 (-1.44%)9.039.18730
2022-05-069.249.24↑$0.00 (0.00%)9.249.243
2022-05-059.249.24↑$0.00 (0.05%)9.089.242.09K
2022-05-049.249.24↑$0.00 (0.00%)9.249.35346
2022-05-039.539.08↓$0.45 (-4.72%)9.019.5314.84K
2022-05-029.689.61↓$0.07 (-0.72%)9.419.6811.73K
2022-04-299.059.05↑$0.00 (0.00%)9.059.05443
2022-04-289.039.05↑$0.02 (0.22%)9.039.052.07K
2022-04-278.958.95↑$0.00 (0.00%)8.958.9581
2022-04-268.978.95↓$0.03 (-0.28%)8.959.00321
2022-04-259.009.04↑$0.04 (0.44%)9.009.04387
2022-04-229.009.02↑$0.02 (0.20%)9.009.021.67K
2022-04-219.119.10↓$0.01 (-0.11%)9.009.11759
2022-04-208.589.22↑$0.64 (7.46%)8.589.222.21K
2022-04-198.778.77↑$0.00 (0.00%)8.768.822.85K
2022-04-189.059.05↑$0.00 (0.00%)8.889.25386
2022-04-149.059.05↑$0.00 (0.00%)9.059.0524
2022-04-139.059.05↑$0.00 (0.00%)9.059.05298
2022-04-128.838.84↑$0.01 (0.11%)8.838.846.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$RBCN just fucking go already jeesh

0 Like Report
micmic

$RBCN BUY BUY BUY BUY

0 Like Report
unknownable

$RBCN do what the markets tells you to do not the other way around

0 Like Report