NASDAQ:RBCN
Rubicon Technology Stock Price (Quote)
$0.730
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 RBCN stock ended at $0.730. During the day the stock fluctuated 0% from a day low at $0.730 to a day high of $0.730. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| Jun 09, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 678 |
| Jun 08, 2023 | $1.25 | $1.25 | $1.20 | $1.20 | 1 200 |
| Jun 07, 2023 | $1.30 | $1.39 | $1.30 | $1.39 | 2 110 |
| Jun 06, 2023 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Jun 05, 2023 | $1.19 | $1.24 | $1.19 | $1.24 | 1 180 |
| Jun 02, 2023 | $1.20 | $1.35 | $1.20 | $1.25 | 2 844 |
| Jun 01, 2023 | $1.20 | $1.27 | $1.19 | $1.25 | 2 825 |
| May 31, 2023 | $1.35 | $1.35 | $1.18 | $1.18 | 1 685 |
| May 30, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 141 |
| May 26, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 8 123 |
| May 25, 2023 | $1.21 | $1.21 | $1.16 | $1.16 | 628 |
| May 24, 2023 | $1.42 | $1.42 | $1.42 | $1.42 | 252 |
| May 23, 2023 | $1.26 | $1.30 | $1.15 | $1.30 | 9 621 |
| May 22, 2023 | $1.30 | $1.30 | $1.26 | $1.26 | 1 247 |
| May 19, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 363 |
| May 18, 2023 | $1.27 | $1.49 | $1.26 | $1.49 | 1 646 |
| May 17, 2023 | $1.26 | $1.37 | $1.26 | $1.26 | 803 |
| May 16, 2023 | $1.32 | $1.41 | $1.32 | $1.41 | 364 |
| May 15, 2023 | $1.30 | $1.32 | $1.26 | $1.28 | 1 616 |
| May 12, 2023 | $1.32 | $1.32 | $1.32 | $1.32 | 420 |
| May 11, 2023 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| May 10, 2023 | $1.32 | $1.32 | $1.32 | $1.32 | 1 005 |
| May 09, 2023 | $1.33 | $1.33 | $1.32 | $1.32 | 216 |
| May 08, 2023 | $1.49 | $1.49 | $1.33 | $1.33 | 250 |
