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 |
| Nov 02, 2023 | $0.575 | $0.575 | $0.575 | $0.575 | 267 |
| Nov 01, 2023 | $0.560 | $0.570 | $0.540 | $0.570 | 3 898 |
| Oct 31, 2023 | $0.560 | $0.600 | $0.530 | $0.530 | 4 882 |
| Oct 30, 2023 | $0.670 | $0.670 | $0.520 | $0.595 | 2 961 |
| Oct 27, 2023 | $0.685 | $0.705 | $0.660 | $0.660 | 2 447 |
| Oct 26, 2023 | $0.650 | $0.710 | $0.650 | $0.665 | 2 824 |
| Oct 25, 2023 | $0.710 | $0.710 | $0.710 | $0.710 | 152 |
| Oct 24, 2023 | $0.82 | $1.39 | $0.750 | $0.750 | 79 359 |
| Oct 23, 2023 | $1.71 | $1.82 | $1.68 | $1.76 | 22 373 |
| Oct 20, 2023 | $1.71 | $1.74 | $1.65 | $1.74 | 11 925 |
| Oct 19, 2023 | $1.76 | $1.77 | $1.73 | $1.77 | 1 141 |
| Oct 18, 2023 | $1.71 | $1.77 | $1.71 | $1.77 | 10 316 |
| Oct 17, 2023 | $1.75 | $1.75 | $1.63 | $1.73 | 5 777 |
| Oct 16, 2023 | $1.85 | $1.85 | $1.70 | $1.78 | 24 049 |
| Oct 13, 2023 | $1.83 | $1.83 | $1.63 | $1.63 | 9 046 |
| Oct 12, 2023 | $1.78 | $1.85 | $1.74 | $1.82 | 13 483 |
| Oct 11, 2023 | $1.70 | $1.80 | $1.70 | $1.75 | 9 192 |
| Oct 10, 2023 | $1.67 | $1.70 | $1.56 | $1.70 | 20 521 |
| Oct 09, 2023 | $1.75 | $1.75 | $1.50 | $1.66 | 14 181 |
| Oct 06, 2023 | $1.75 | $1.89 | $1.75 | $1.75 | 6 817 |
| Oct 05, 2023 | $2.00 | $2.00 | $1.60 | $1.75 | 23 237 |
| Oct 04, 2023 | $1.40 | $2.25 | $1.31 | $1.90 | 87 788 |
| Oct 03, 2023 | $1.27 | $1.27 | $1.27 | $1.27 | 100 |
| Oct 02, 2023 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| Sep 29, 2023 | $1.34 | $1.42 | $1.33 | $1.42 | 1 420 |
