Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 7:35PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Rubicon Technology, Inc. (RBCN)At 4:00PM ET: 16.27  Up 0.33 (2.07%)  
MORE ON RBCN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0915.9416.7515.6515.9498,70015.94
20-Nov-0915.9916.2615.5015.5591,40015.55
19-Nov-0916.0516.7915.6215.84103,40015.84
18-Nov-0915.6817.4515.6216.19289,70016.19
17-Nov-0915.4515.7215.2315.46134,40015.46
16-Nov-0914.3015.4814.2915.46218,20015.46
13-Nov-0914.0614.3513.6814.30186,00014.30
12-Nov-0914.0014.7513.7014.08128,20014.08
11-Nov-0913.9514.1013.6414.10162,20014.10
10-Nov-0913.8513.9013.2013.69158,80013.69
9-Nov-0913.9014.6813.6513.78137,50013.78
6-Nov-0914.2115.3213.6113.66153,20013.66
5-Nov-0913.7614.4413.6014.44169,70014.44
4-Nov-0914.6014.7913.3513.51429,10013.51
3-Nov-0913.5714.8612.6514.43726,00014.43
2-Nov-0915.2615.2613.8314.09311,70014.09
30-Oct-0915.7915.7914.6815.12212,60015.12
29-Oct-0915.8316.2615.4515.66266,10015.66
28-Oct-0917.0017.1015.1515.50276,40015.50
27-Oct-0917.0717.1916.0417.12231,00017.12
26-Oct-0918.0018.0016.8316.9395,20016.93
23-Oct-0918.2218.2217.7418.00346,60018.00
22-Oct-0917.2417.8716.0417.01175,60017.01
21-Oct-0916.5018.1916.5017.12326,90017.12
20-Oct-0916.9217.4516.1316.48275,10016.48
19-Oct-0916.4917.0016.2116.93241,60016.93
16-Oct-0916.4316.7616.0416.45223,80016.45
15-Oct-0915.6516.6315.3216.58214,30016.58
14-Oct-0915.6915.8715.4715.77221,20015.77
13-Oct-0915.5115.7814.9115.39100,80015.39
12-Oct-0916.1916.3315.5115.60126,50015.60
9-Oct-0915.6616.2515.5516.00275,90016.00
8-Oct-0915.0615.7714.8315.48155,10015.48
7-Oct-0914.4614.7114.3414.6290,90014.62
6-Oct-0914.7214.7814.3114.5994,90014.59
5-Oct-0914.7214.7214.0814.57156,70014.57
2-Oct-0914.3314.8114.2914.66106,70014.66
1-Oct-0914.7714.9314.3414.57178,10014.57
30-Sep-0915.9016.1414.8314.84241,40014.84
29-Sep-0915.9916.5215.7115.84558,60015.84
28-Sep-0914.7216.4814.4716.04358,20016.04
25-Sep-0914.8915.0414.2714.45121,80014.45
24-Sep-0915.8515.8914.9915.0091,20015.00
23-Sep-0915.9215.9915.7315.7496,70015.74
22-Sep-0915.8115.9915.4515.84267,00015.84
21-Sep-0915.4115.8315.2515.6099,30015.60
18-Sep-0915.9416.1615.4615.54208,60015.54
17-Sep-0915.7017.5115.0215.68421,30015.68
16-Sep-0914.8715.7214.8715.63130,30015.63
15-Sep-0914.7014.8013.9714.77117,90014.77
14-Sep-0914.1514.6413.2314.56262,90014.56
11-Sep-0913.6014.3713.5014.28117,00014.28
10-Sep-0912.9813.5012.7513.50138,40013.50
9-Sep-0912.1913.1012.0113.04101,10013.04
8-Sep-0912.6812.7812.0912.1650,50012.16
4-Sep-0912.4413.0012.4012.47114,60012.47
3-Sep-0911.9912.4511.9412.43189,40012.43
2-Sep-0911.7512.1311.7111.9483,20011.94
1-Sep-0912.1312.2511.6911.71139,10011.71
31-Aug-0912.4012.4011.9812.24190,20012.24
28-Aug-0912.6212.6912.1312.6053,00012.60
27-Aug-0912.5512.6312.0012.4337,30012.43
26-Aug-0912.4312.5311.9912.53106,20012.53
25-Aug-0912.2712.7712.2012.4986,40012.49
24-Aug-0912.5912.5911.8612.2766,10012.27
21-Aug-0911.2113.3311.0812.63332,80012.63
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions