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 |
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 |
Mar 20, 2024 | $0.760 | $0.760 | $0.760 | $0.760 | 900 |
Mar 19, 2024 | $0.80 | $0.80 | $0.80 | $0.80 | 103 |
Mar 18, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
Mar 15, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 700 |
Mar 14, 2024 | $0.83 | $0.83 | $0.83 | $0.83 | 4 000 |
Mar 13, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 1 050 |
Mar 12, 2024 | $0.82 | $0.82 | $0.780 | $0.780 | 262 |
Mar 11, 2024 | $0.86 | $0.86 | $0.775 | $0.775 | 4 003 |
Mar 08, 2024 | $0.730 | $0.730 | $0.730 | $0.730 | 102 |
Mar 07, 2024 | $0.730 | $0.730 | $0.730 | $0.730 | 0 |
Mar 06, 2024 | $0.740 | $0.768 | $0.720 | $0.730 | 1 547 |
Mar 05, 2024 | $1.03 | $1.13 | $1.03 | $1.13 | 824 |
Mar 04, 2024 | $0.720 | $0.84 | $0.720 | $0.84 | 1 750 |
Mar 01, 2024 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
Feb 29, 2024 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
Feb 28, 2024 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
Feb 27, 2024 | $0.84 | $0.84 | $0.84 | $0.84 | 100 |
Feb 26, 2024 | $0.710 | $0.720 | $0.710 | $0.720 | 1 237 |
Feb 23, 2024 | $0.750 | $0.750 | $0.750 | $0.750 | 0 |