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 |
| Sep 28, 2023 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| Sep 27, 2023 | $1.27 | $1.39 | $1.27 | $1.39 | 395 |
| Sep 26, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 186 |
| Sep 25, 2023 | $1.41 | $1.41 | $1.41 | $1.41 | 150 |
| Sep 22, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 907 |
| Sep 21, 2023 | $1.41 | $1.41 | $1.41 | $1.41 | 369 |
| Sep 20, 2023 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| Sep 19, 2023 | $1.30 | $1.54 | $1.30 | $1.50 | 2 333 |
| Sep 18, 2023 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| Sep 15, 2023 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| Sep 14, 2023 | $1.26 | $1.26 | $1.26 | $1.26 | 189 |
| Sep 13, 2023 | $1.40 | $1.40 | $1.40 | $1.40 | 160 |
| Sep 12, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| Sep 11, 2023 | $1.29 | $1.35 | $1.29 | $1.35 | 203 |
| Sep 08, 2023 | $1.40 | $1.40 | $1.40 | $1.40 | 751 |
| Sep 07, 2023 | $1.24 | $1.29 | $1.24 | $1.29 | 355 |
| Sep 06, 2023 | $1.43 | $1.43 | $1.22 | $1.22 | 2 257 |
| Sep 05, 2023 | $1.30 | $1.30 | $1.30 | $1.30 | 1 017 |
| Sep 01, 2023 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| Aug 31, 2023 | $1.35 | $1.50 | $1.35 | $1.50 | 1 648 |
| Aug 30, 2023 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| Aug 29, 2023 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| Aug 28, 2023 | $1.30 | $1.40 | $1.30 | $1.30 | 1 451 |
| Aug 25, 2023 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| Aug 24, 2023 | $1.28 | $1.28 | $1.28 | $1.28 | 244 |
