NASDAQ:RBCN
Rubicon Technology Stock Price (Quote)
$0.84
+0.108 (+14.73%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 RBCN stock ended at $0.84. This is 14.73% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0% from a day low at $0.84 to a day high of $0.84. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $0.750 | $0.750 | $0.750 | $0.750 | 0 |
| Feb 22, 2024 | $0.720 | $0.750 | $0.720 | $0.750 | 8 436 |
| Feb 21, 2024 | $0.750 | $0.750 | $0.750 | $0.750 | 220 |
| Feb 20, 2024 | $0.780 | $0.780 | $0.730 | $0.730 | 935 |
| Feb 16, 2024 | $0.740 | $0.772 | $0.740 | $0.772 | 5 188 |
| Feb 15, 2024 | $0.730 | $0.730 | $0.730 | $0.730 | 115 |
| Feb 14, 2024 | $0.730 | $0.730 | $0.730 | $0.730 | 0 |
| Feb 13, 2024 | $0.760 | $0.760 | $0.730 | $0.730 | 1 439 |
| Feb 12, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 120 |
| Feb 09, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 0 |
| Feb 08, 2024 | $0.710 | $0.720 | $0.710 | $0.720 | 301 |
| Feb 07, 2024 | $0.783 | $0.783 | $0.783 | $0.783 | 264 |
| Feb 06, 2024 | $0.740 | $0.740 | $0.740 | $0.740 | 531 |
| Feb 05, 2024 | $0.691 | $0.691 | $0.691 | $0.691 | 0 |
| Feb 02, 2024 | $0.691 | $0.691 | $0.691 | $0.691 | 215 |
| Feb 01, 2024 | $0.690 | $0.690 | $0.690 | $0.690 | 200 |
| Jan 31, 2024 | $0.690 | $0.690 | $0.690 | $0.690 | 0 |
| Jan 30, 2024 | $0.690 | $0.690 | $0.690 | $0.690 | 200 |
| Jan 29, 2024 | $0.690 | $0.690 | $0.690 | $0.690 | 233 |
| Jan 26, 2024 | $0.690 | $0.690 | $0.690 | $0.690 | 0 |
| Jan 25, 2024 | $0.680 | $0.95 | $0.680 | $0.690 | 7 429 |
| Jan 24, 2024 | $0.680 | $0.680 | $0.680 | $0.680 | 100 |
| Jan 23, 2024 | $0.680 | $0.680 | $0.680 | $0.680 | 210 |
| Jan 22, 2024 | $0.660 | $0.660 | $0.660 | $0.660 | 0 |
| Jan 19, 2024 | $0.660 | $0.660 | $0.660 | $0.660 | 396 |
