Rubicon Technologies Inc. (RBT) Historical Stock Data

0.39 ↑0.02 (5.01%)

As of April 25, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, RBT is down -2.67% a day on average. There have been 8 days where Rubicon Technologies Inc. closed green and 22 days where RBT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.39	0.39	↑$0.00 (0.05%)	0.36	0.40	203.86K
2024-04-24	0.38	0.37	↓$0.01 (-1.74%)	0.36	0.38	189.30K
2024-04-23	0.36	0.37	↑$0.01 (2.11%)	0.33	0.39	266.75K
2024-04-22	0.36	0.33	↓$0.03 (-7.22%)	0.33	0.36	99.62K
2024-04-19	0.33	0.34	↑$0.01 (1.63%)	0.32	0.36	153.35K
2024-04-18	0.34	0.33	↓$0.01 (-2.32%)	0.31	0.34	159.46K
2024-04-17	0.33	0.32	↓$0.01 (-3.00%)	0.32	0.34	149.61K
2024-04-16	0.35	0.31	↓$0.03 (-9.08%)	0.29	0.35	254.74K
2024-04-15	0.36	0.34	↓$0.02 (-6.28%)	0.33	0.36	158.77K
2024-04-12	0.39	0.35	↓$0.04 (-10.77%)	0.33	0.39	272.15K
2024-04-11	0.39	0.38	↓$0.01 (-2.47%)	0.36	0.39	131.19K
2024-04-10	0.36	0.38	↑$0.02 (4.93%)	0.36	0.39	224.80K
2024-04-09	0.38	0.40	↑$0.02 (3.95%)	0.35	0.41	360.12K
2024-04-08	0.39	0.36	↓$0.03 (-7.28%)	0.35	0.39	241.99K
2024-04-05	0.39	0.39	↓$0.00 (-0.69%)	0.35	0.40	228.25K
2024-04-04	0.39	0.38	↓$0.01 (-2.56%)	0.38	0.40	285.27K
2024-04-03	0.40	0.39	↓$0.01 (-1.63%)	0.38	0.41	187.78K
2024-04-02	0.43	0.41	↓$0.02 (-5.63%)	0.37	0.43	322.23K
2024-04-01	0.43	0.42	↓$0.01 (-2.84%)	0.40	0.43	258.40K
2024-03-28	0.42	0.40	↓$0.02 (-4.37%)	0.39	0.48	775.64K
2024-03-27	0.35	0.42	↑$0.07 (18.86%)	0.32	0.43	0.98M
2024-03-26	0.38	0.35	↓$0.03 (-7.95%)	0.33	0.43	1.06M
2024-03-25	0.51	0.43	↓$0.08 (-16.53%)	0.39	0.52	1.40M
2024-03-22	0.56	0.52	↓$0.05 (-8.08%)	0.49	0.58	576.97K
2024-03-21	0.54	0.55	↑$0.02 (2.94%)	0.51	0.58	427.14K
2024-03-20	0.56	0.55	↓$0.01 (-1.95%)	0.49	0.57	390.34K
2024-03-19	0.52	0.54	↑$0.01 (2.57%)	0.52	0.56	132.99K
2024-03-18	0.60	0.56	↓$0.04 (-6.83%)	0.49	0.60	574.64K
2024-03-15	0.61	0.57	↓$0.04 (-6.72%)	0.56	0.66	644.09K
2024-03-14	0.62	0.61	↓$0.01 (-1.16%)	0.60	0.67	199.71K