Rubicon Technology Inc (RBCN) Historical Stock Data
0.95 ↑0.00 (0.00%)
As of December 27, 2022, 11:01am EST.
Historical Data
In the past 30 trading days, RBCN is up 0.37% a day on average. There have been 24 days where Rubicon Technology Inc closed green and 6 days where RBCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 707 |
| 2024-05-07 | 0.94 | 0.82 | ↓$0.12 (-12.77%) | 0.82 | 0.94 | 1.21K |
| 2024-05-06 | 0.84 | 0.84 | ↑$0.00 (0.00%) | 0.84 | 0.84 | 138 |
| 2024-05-03 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 245 |
| 2024-04-26 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 100 |
| 2024-04-24 | 0.72 | 0.72 | ↑$0.00 (0.00%) | 0.72 | 0.72 | 153 |
| 2024-04-23 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 173 |
| 2024-04-22 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 150 |
| 2024-04-19 | 0.81 | 0.81 | ↓$0.00 (-0.07%) | 0.72 | 0.81 | 3.59K |
| 2024-04-18 | 0.84 | 0.95 | ↑$0.12 (13.77%) | 0.84 | 0.95 | 327 |
| 2024-04-17 | 0.74 | 0.74 | ↑$0.00 (0.00%) | 0.74 | 0.74 | 800 |
| 2024-04-16 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 1.22K |
| 2024-04-15 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.80 | 0.80 | 161 |
| 2024-04-12 | 0.72 | 0.72 | ↑$0.00 (0.00%) | 0.72 | 0.72 | 133 |
| 2024-04-10 | 0.85 | 0.85 | ↑$0.00 (0.00%) | 0.85 | 0.85 | 143 |
| 2024-04-09 | 0.79 | 0.79 | ↑$0.00 (0.00%) | 0.79 | 0.79 | 105 |
| 2024-04-08 | 0.80 | 0.95 | ↑$0.15 (18.75%) | 0.80 | 0.95 | 2.43K |
| 2024-04-05 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 343 |
| 2024-04-04 | 0.85 | 0.85 | ↑$0.00 (0.00%) | 0.85 | 0.85 | 301 |
| 2024-04-03 | 0.89 | 0.89 | ↑$0.00 (0.00%) | 0.89 | 0.89 | 1.51K |
| 2024-03-28 | 1.04 | 0.84 | ↓$0.20 (-19.23%) | 0.77 | 1.04 | 5.35K |
| 2024-03-27 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 1.53K |
| 2024-03-26 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.80 | 0.80 | 1.99K |
| 2024-03-25 | 0.83 | 0.80 | ↓$0.02 (-3.03%) | 0.80 | 0.83 | 627 |
| 2024-03-22 | 0.76 | 0.74 | ↓$0.02 (-2.63%) | 0.74 | 0.76 | 211 |
| 2024-03-20 | 0.76 | 0.76 | ↑$0.00 (0.00%) | 0.76 | 0.76 | 0.90K |
| 2024-03-11 | 0.86 | 0.78 | ↓$0.09 (-9.99%) | 0.78 | 0.86 | 4K |
| 2024-03-08 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 102 |
| 2024-03-05 | 1.03 | 1.13 | ↑$0.10 (9.71%) | 1.03 | 1.13 | 824 |
| 2024-03-04 | 0.72 | 0.84 | ↑$0.12 (16.63%) | 0.72 | 0.84 | 1.75K |
Create an account or log in to view more rows.
$RBCN this is my only green stonk!
I really like this stonk.
$RBCN bear trap
$RBCN trash
$RBCN holding and buying these dips is so easy.
$RBCN Algorithms are playing games
$RBCN time to run
$RBCN we’re fucked tomorrow boys
$RBCN buy the dip were blasting off
$RBCN love when bulls come out
$RBCN when is the casino going to reopen. I want some money