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 |
| Jul 19, 2023 | $1.47 | $1.47 | $1.47 | $1.47 | 194 |
| Jul 18, 2023 | $1.40 | $1.41 | $1.40 | $1.41 | 363 |
| Jul 17, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| Jul 14, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| Jul 13, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 103 |
| Jul 12, 2023 | $1.35 | $1.49 | $1.35 | $1.49 | 451 |
| Jul 11, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| Jul 10, 2023 | $1.35 | $1.35 | $1.35 | $1.35 | 521 |
| Jul 07, 2023 | $1.48 | $1.48 | $1.48 | $1.48 | 105 |
| Jul 06, 2023 | $1.40 | $1.40 | $1.40 | $1.40 | 227 |
| Jul 05, 2023 | $1.32 | $1.45 | $1.30 | $1.30 | 1 412 |
| Jul 03, 2023 | $1.44 | $1.45 | $1.32 | $1.32 | 960 |
| Jun 30, 2023 | $1.35 | $1.44 | $1.35 | $1.44 | 1 346 |
| Jun 29, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Jun 28, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Jun 27, 2023 | $1.31 | $1.33 | $1.16 | $1.25 | 10 772 |
| Jun 26, 2023 | $1.49 | $1.49 | $1.49 | $1.49 | 161 |
| Jun 23, 2023 | $1.49 | $1.51 | $1.49 | $1.50 | 2 303 |
| Jun 22, 2023 | $1.43 | $1.43 | $1.43 | $1.43 | 100 |
| Jun 21, 2023 | $1.28 | $1.40 | $1.28 | $1.40 | 6 340 |
| Jun 20, 2023 | $1.19 | $1.19 | $1.18 | $1.18 | 5 544 |
| Jun 16, 2023 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| Jun 15, 2023 | $1.21 | $1.26 | $1.21 | $1.22 | 1 836 |
| Jun 14, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| Jun 13, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
