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 |
| Dec 08, 2023 | $0.630 | $0.650 | $0.630 | $0.650 | 740 |
| Dec 07, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 1 000 |
| Dec 06, 2023 | $0.620 | $0.620 | $0.620 | $0.620 | 2 257 |
| Dec 05, 2023 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| Dec 04, 2023 | $0.699 | $0.84 | $0.699 | $0.84 | 2 823 |
| Dec 01, 2023 | $0.630 | $0.764 | $0.625 | $0.650 | 5 583 |
| Nov 30, 2023 | $0.600 | $0.600 | $0.600 | $0.600 | 100 |
| Nov 29, 2023 | $0.540 | $0.80 | $0.540 | $0.550 | 556 |
| Nov 28, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 1 930 |
| Nov 27, 2023 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| Nov 24, 2023 | $0.88 | $0.88 | $0.88 | $0.88 | 200 |
| Nov 22, 2023 | $0.650 | $0.650 | $0.650 | $0.650 | 0 |
| Nov 21, 2023 | $0.650 | $0.650 | $0.650 | $0.650 | 146 |
| Nov 20, 2023 | $0.650 | $0.650 | $0.595 | $0.650 | 2 805 |
| Nov 17, 2023 | $0.630 | $0.630 | $0.630 | $0.630 | 200 |
| Nov 16, 2023 | $0.630 | $0.630 | $0.630 | $0.630 | 517 |
| Nov 15, 2023 | $0.540 | $0.540 | $0.540 | $0.540 | 213 |
| Nov 14, 2023 | $0.540 | $0.540 | $0.540 | $0.540 | 0 |
| Nov 13, 2023 | $0.540 | $0.660 | $0.540 | $0.540 | 6 782 |
| Nov 10, 2023 | $0.540 | $0.540 | $0.540 | $0.540 | 602 |
| Nov 09, 2023 | $0.530 | $0.530 | $0.530 | $0.530 | 1 305 |
| Nov 08, 2023 | $0.530 | $0.530 | $0.530 | $0.530 | 301 |
| Nov 07, 2023 | $0.615 | $0.700 | $0.530 | $0.530 | 2 390 |
| Nov 06, 2023 | $0.620 | $0.620 | $0.606 | $0.606 | 589 |
| Nov 03, 2023 | $0.556 | $0.615 | $0.556 | $0.573 | 911 |
