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 |
| Aug 23, 2023 | $1.30 | $1.40 | $1.30 | $1.40 | 1 400 |
| Aug 22, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Aug 21, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Aug 18, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Aug 17, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Aug 16, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Aug 15, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| Aug 14, 2023 | $1.22 | $1.22 | $1.22 | $1.22 | 510 |
| Aug 11, 2023 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| Aug 10, 2023 | $1.21 | $1.21 | $1.21 | $1.21 | 117 |
| Aug 09, 2023 | $1.48 | $1.50 | $1.46 | $1.46 | 7 610 |
| Aug 08, 2023 | $1.49 | $1.49 | $1.49 | $1.49 | 361 |
| Aug 07, 2023 | $1.30 | $1.30 | $1.16 | $1.16 | 4 502 |
| Aug 04, 2023 | $1.42 | $1.53 | $1.20 | $1.20 | 7 652 |
| Aug 03, 2023 | $1.48 | $1.48 | $1.48 | $1.48 | 801 |
| Aug 02, 2023 | $1.49 | $1.49 | $1.49 | $1.49 | 8 066 |
| Aug 01, 2023 | $1.48 | $1.48 | $1.43 | $1.48 | 3 124 |
| Jul 31, 2023 | $1.48 | $1.50 | $1.43 | $1.44 | 4 500 |
| Jul 28, 2023 | $1.47 | $1.47 | $1.47 | $1.47 | 301 |
| Jul 27, 2023 | $1.45 | $1.47 | $1.45 | $1.47 | 1 962 |
| Jul 26, 2023 | $1.47 | $1.47 | $1.45 | $1.45 | 995 |
| Jul 25, 2023 | $1.35 | $1.42 | $1.35 | $1.42 | 260 |
| Jul 24, 2023 | $1.47 | $1.47 | $1.47 | $1.47 | 590 |
| Jul 21, 2023 | $1.47 | $1.47 | $1.36 | $1.36 | 1 300 |
| Jul 20, 2023 | $1.42 | $1.42 | $1.42 | $1.42 | 586 |
