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 |
| Jan 18, 2024 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| Jan 17, 2024 | $0.670 | $0.80 | $0.670 | $0.80 | 299 |
| Jan 16, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 120 |
| Jan 12, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 101 |
| Jan 11, 2024 | $0.670 | $0.670 | $0.670 | $0.670 | 100 |
| Jan 10, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 0 |
| Jan 09, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 0 |
| Jan 08, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 0 |
| Jan 05, 2024 | $0.720 | $0.720 | $0.720 | $0.720 | 200 |
| Jan 04, 2024 | $0.780 | $0.780 | $0.780 | $0.780 | 0 |
| Jan 03, 2024 | $0.780 | $0.780 | $0.780 | $0.780 | 1 282 |
| Jan 02, 2024 | $0.765 | $0.765 | $0.763 | $0.763 | 1 035 |
| Dec 29, 2023 | $0.780 | $0.780 | $0.780 | $0.780 | 803 |
| Dec 28, 2023 | $0.650 | $0.660 | $0.650 | $0.660 | 200 |
| Dec 27, 2023 | $0.660 | $0.660 | $0.660 | $0.660 | 617 |
| Dec 26, 2023 | $0.660 | $0.660 | $0.660 | $0.660 | 577 |
| Dec 22, 2023 | $0.690 | $0.720 | $0.680 | $0.680 | 1 730 |
| Dec 21, 2023 | $0.660 | $0.660 | $0.660 | $0.660 | 0 |
| Dec 20, 2023 | $0.650 | $0.660 | $0.650 | $0.660 | 337 |
| Dec 19, 2023 | $0.660 | $0.660 | $0.660 | $0.660 | 538 |
| Dec 18, 2023 | $0.660 | $0.660 | $0.660 | $0.660 | 160 |
| Dec 15, 2023 | $0.705 | $0.705 | $0.705 | $0.705 | 0 |
| Dec 14, 2023 | $0.660 | $0.705 | $0.660 | $0.705 | 579 |
| Dec 13, 2023 | $0.723 | $0.723 | $0.660 | $0.660 | 1 116 |
| Dec 12, 2023 | $0.650 | $0.650 | $0.650 | $0.650 | 0 |
