Rubicon Technologies Inc. (RBT) Historical Stock Data

0.06 ↑0.00 (0.00%)

As of June 7, 2024, 4:18pm EST.

Historical Data

In the past 30 trading days, RBT is down -1.92% a day on average. There have been 16 days where Rubicon Technologies Inc. closed green and 14 days where RBT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-08-09	0.08	0.06	↓$0.02 (-20.39%)	0.06	0.08	169.72K
2024-08-06	0.06	0.06	↓$0.00 (-7.50%)	0.06	0.06	104.16K
2024-08-02	0.07	0.06	↓$0.01 (-18.57%)	0.06	0.07	190.08K
2024-07-31	0.07	0.08	↑$0.01 (8.11%)	0.07	0.08	236.67K
2024-07-29	0.08	0.08	↑$0.01 (10.53%)	0.08	0.09	45.70K
2024-07-26	0.07	0.08	↑$0.01 (12.36%)	0.07	0.09	123.42K
2024-07-25	0.09	0.08	↓$0.01 (-11.24%)	0.07	0.09	170.32K
2024-07-24	0.08	0.09	↑$0.00 (5.95%)	0.08	0.09	49.62K
2024-07-23	0.08	0.09	↑$0.00 (5.95%)	0.07	0.09	317.72K
2024-07-22	0.09	0.08	↓$0.01 (-6.67%)	0.08	0.10	100.17K
2024-07-19	0.09	0.09	↓$0.00 (-1.10%)	0.09	0.10	73.95K
2024-07-18	0.09	0.09	↓$0.00 (-2.36%)	0.09	0.10	140.45K
2024-07-17	0.09	0.10	↑$0.01 (7.18%)	0.09	0.10	196.81K
2024-07-16	0.10	0.10	↑$0.01 (5.26%)	0.09	0.11	692.56K
2024-07-12	0.11	0.11	↑$0.00 (4.67%)	0.09	0.12	321.72K
2024-07-11	0.11	0.11	↑$0.01 (4.76%)	0.08	0.12	542.01K
2024-07-10	0.12	0.12	↑$0.00 (3.63%)	0.11	0.13	220.06K
2024-07-08	0.11	0.12	↑$0.01 (9.52%)	0.11	0.13	800.31K
2024-07-05	0.12	0.11	↓$0.01 (-5.46%)	0.11	0.12	121.68K
2024-07-02	0.11	0.12	↑$0.01 (4.55%)	0.11	0.13	93.14K
2024-06-28	0.12	0.12	↓$0.00 (-2.13%)	0.09	0.13	375.80K
2024-06-27	0.14	0.13	↓$0.01 (-7.21%)	0.10	0.14	718.78K
2024-06-26	0.16	0.11	↓$0.05 (-29.42%)	0.11	0.16	578.47K
2024-06-21	0.12	0.13	↑$0.01 (10.35%)	0.11	0.15	283.06K
2024-06-20	0.17	0.14	↓$0.04 (-20.59%)	0.11	0.18	615.84K
2024-06-18	0.17	0.18	↑$0.01 (5.42%)	0.14	0.18	0.99M
2024-06-14	0.08	0.13	↑$0.05 (59.76%)	0.08	0.14	1.54M
2024-06-13	0.07	0.08	↑$0.01 (10.20%)	0.07	0.11	2.05M
2024-06-12	0.08	0.07	↓$0.01 (-14.94%)	0.07	0.11	3.03M
2024-06-10	0.18	0.04	↓$0.14 (-78.27%)	0.03	0.18	1.49M