NASDAQ:RBCN
Rubicon Technology Stock Price (Quote)
$0.84
+0.108 (+14.73%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 RBCN stock ended at $0.84. This is 14.73% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0% from a day low at $0.84 to a day high of $0.84. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2016 | $9.80 | $10.20 | $7.50 | $8.50 | 23 670 |
| Feb 05, 2016 | $10.40 | $10.60 | $9.50 | $9.90 | 3 020 |
| Feb 04, 2016 | $9.60 | $10.40 | $9.60 | $10.30 | 6 850 |
| Feb 03, 2016 | $10.30 | $10.30 | $9.40 | $9.50 | 1 550 |
| Feb 02, 2016 | $10.00 | $10.20 | $9.70 | $10.10 | 4 840 |
| Feb 01, 2016 | $10.00 | $10.20 | $9.80 | $10.10 | 3 330 |
| Jan 29, 2016 | $10.40 | $10.70 | $9.70 | $10.40 | 7 720 |
| Jan 28, 2016 | $10.80 | $11.10 | $10.00 | $10.20 | 2 040 |
| Jan 27, 2016 | $10.10 | $10.70 | $10.10 | $10.60 | 5 120 |
| Jan 26, 2016 | $9.90 | $10.90 | $9.80 | $10.00 | 6 140 |
| Jan 25, 2016 | $10.50 | $10.70 | $9.70 | $9.70 | 7 230 |
| Jan 22, 2016 | $9.40 | $10.40 | $9.40 | $10.40 | 9 540 |
| Jan 21, 2016 | $9.50 | $9.60 | $9.10 | $9.20 | 4 630 |
| Jan 20, 2016 | $9.30 | $10.40 | $9.10 | $9.40 | 18 070 |
| Jan 19, 2016 | $10.30 | $10.50 | $10.10 | $10.30 | 15 050 |
| Jan 15, 2016 | $10.50 | $11.30 | $10.20 | $10.20 | 6 300 |
| Jan 14, 2016 | $10.20 | $11.20 | $10.20 | $10.70 | 8 180 |
| Jan 13, 2016 | $11.20 | $11.20 | $10.20 | $10.30 | 5 010 |
| Jan 12, 2016 | $11.70 | $11.70 | $10.80 | $11.00 | 9 710 |
| Jan 11, 2016 | $11.60 | $12.40 | $11.20 | $11.60 | 6 870 |
| Jan 08, 2016 | $11.70 | $12.10 | $11.20 | $11.50 | 5 480 |
| Jan 07, 2016 | $11.50 | $12.30 | $11.10 | $11.40 | 22 560 |
| Jan 06, 2016 | $13.50 | $13.50 | $12.20 | $12.20 | 34 860 |
| Jan 05, 2016 | $16.90 | $16.90 | $13.40 | $13.60 | 67 680 |
