NASDAQ:RBCN
Rubicon Technology Stock Price (Quote)
$0.720
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.720 | $1.04 | Thursday, 25th Apr 2024 RBCN stock ended at $0.720. During the day the stock fluctuated 0% from a day low at $0.720 to a day high of $0.720. |
| 90 days | $0.690 | $1.13 | |
| 52 weeks | $0.520 | $2.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 0 |
| Apr 24, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 153 |
| Apr 23, 2024 | $0.730 | $0.730 | $0.730 | $0.730 | 173 |
| Apr 22, 2024 | $0.730 | $0.730 | $0.730 | $0.730 | 150 |
| Apr 19, 2024 | $0.81 | $0.81 | $0.720 | $0.81 | 3 590 |
| Apr 18, 2024 | $0.84 | $0.95 | $0.84 | $0.95 | 300 |
| Apr 17, 2024 | $0.740 | $0.740 | $0.740 | $0.740 | 800 |
| Apr 16, 2024 | $0.730 | $0.730 | $0.730 | $0.730 | 1 200 |
| Apr 15, 2024 | $0.80 | $0.80 | $0.80 | $0.80 | 160 |
| Apr 12, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 100 |
| Apr 11, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| Apr 10, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 143 |
| Apr 09, 2024 | $0.790 | $0.790 | $0.790 | $0.790 | 100 |
| Apr 08, 2024 | $0.80 | $0.95 | $0.80 | $0.95 | 2 427 |
| Apr 05, 2024 | $0.83 | $0.83 | $0.83 | $0.83 | 295 |
| Apr 04, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 301 |
| Apr 03, 2024 | $0.89 | $0.89 | $0.89 | $0.89 | 1 510 |
| Apr 02, 2024 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| Apr 01, 2024 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| Mar 28, 2024 | $1.04 | $1.04 | $0.770 | $0.84 | 5 347 |
| Mar 27, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 1 527 |
| Mar 26, 2024 | $0.80 | $0.80 | $0.80 | $0.80 | 1 993 |
| Mar 25, 2024 | $0.83 | $0.83 | $0.80 | $0.80 | 627 |
| Mar 22, 2024 | $0.760 | $0.760 | $0.740 | $0.740 | 211 |
| Mar 21, 2024 | $0.760 | $0.760 | $0.760 | $0.760 | 0 |
