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 |
| Mar 14, 2016 | $9.40 | $9.90 | $9.00 | $9.50 | 5 400 |
| Mar 11, 2016 | $10.00 | $10.00 | $8.60 | $9.60 | 7 400 |
| Mar 10, 2016 | $10.00 | $10.70 | $9.60 | $9.60 | 5 080 |
| Mar 09, 2016 | $9.90 | $10.30 | $9.50 | $9.60 | 6 260 |
| Mar 08, 2016 | $9.30 | $10.00 | $9.30 | $9.50 | 5 500 |
| Mar 07, 2016 | $9.70 | $10.10 | $9.10 | $9.70 | 7 660 |
| Mar 04, 2016 | $10.20 | $10.40 | $9.70 | $10.00 | 9 670 |
| Mar 03, 2016 | $9.90 | $10.10 | $9.70 | $9.70 | 32 500 |
| Mar 02, 2016 | $9.90 | $10.40 | $9.60 | $9.90 | 10 680 |
| Mar 01, 2016 | $9.50 | $10.20 | $8.60 | $10.20 | 17 880 |
| Feb 29, 2016 | $8.30 | $9.60 | $7.90 | $9.60 | 8 360 |
| Feb 26, 2016 | $8.00 | $8.40 | $7.60 | $8.00 | 31 040 |
| Feb 25, 2016 | $8.50 | $8.50 | $7.70 | $8.20 | 21 430 |
| Feb 24, 2016 | $8.00 | $8.20 | $7.70 | $8.00 | 8 170 |
| Feb 23, 2016 | $7.60 | $8.50 | $7.60 | $8.00 | 1 410 |
| Feb 22, 2016 | $7.70 | $8.50 | $7.60 | $7.60 | 8 940 |
| Feb 19, 2016 | $8.50 | $8.50 | $7.70 | $7.70 | 8 810 |
| Feb 18, 2016 | $8.40 | $8.50 | $8.00 | $8.30 | 6 390 |
| Feb 17, 2016 | $8.40 | $8.60 | $8.00 | $8.20 | 3 800 |
| Feb 16, 2016 | $8.50 | $8.70 | $8.20 | $8.20 | 4 780 |
| Feb 12, 2016 | $7.70 | $8.90 | $7.70 | $8.20 | 2 860 |
| Feb 11, 2016 | $7.50 | $7.70 | $7.50 | $7.70 | 3 340 |
| Feb 10, 2016 | $8.30 | $8.40 | $7.20 | $7.70 | 25 290 |
| Feb 09, 2016 | $8.60 | $8.90 | $7.90 | $8.30 | 4 040 |
| Feb 08, 2016 | $9.80 | $10.20 | $7.50 | $8.50 | 23 670 |
