Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:35PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Rubicon Technology, Inc. (RBCN)

At 4:00PM ET: 16.27   0.33 (2.07%)

MORE ON RBCN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 15.94 16.75 15.65 15.94 98,700 15.94 20-Nov-09 15.99 16.26 15.50 15.55 91,400 15.55 19-Nov-09 16.05 16.79 15.62 15.84 103,400 15.84 18-Nov-09 15.68 17.45 15.62 16.19 289,700 16.19 17-Nov-09 15.45 15.72 15.23 15.46 134,400 15.46 16-Nov-09 14.30 15.48 14.29 15.46 218,200 15.46 13-Nov-09 14.06 14.35 13.68 14.30 186,000 14.30 12-Nov-09 14.00 14.75 13.70 14.08 128,200 14.08 11-Nov-09 13.95 14.10 13.64 14.10 162,200 14.10 10-Nov-09 13.85 13.90 13.20 13.69 158,800 13.69 9-Nov-09 13.90 14.68 13.65 13.78 137,500 13.78 6-Nov-09 14.21 15.32 13.61 13.66 153,200 13.66 5-Nov-09 13.76 14.44 13.60 14.44 169,700 14.44 4-Nov-09 14.60 14.79 13.35 13.51 429,100 13.51 3-Nov-09 13.57 14.86 12.65 14.43 726,000 14.43 2-Nov-09 15.26 15.26 13.83 14.09 311,700 14.09 30-Oct-09 15.79 15.79 14.68 15.12 212,600 15.12 29-Oct-09 15.83 16.26 15.45 15.66 266,100 15.66 28-Oct-09 17.00 17.10 15.15 15.50 276,400 15.50 27-Oct-09 17.07 17.19 16.04 17.12 231,000 17.12 26-Oct-09 18.00 18.00 16.83 16.93 95,200 16.93 23-Oct-09 18.22 18.22 17.74 18.00 346,600 18.00 22-Oct-09 17.24 17.87 16.04 17.01 175,600 17.01 21-Oct-09 16.50 18.19 16.50 17.12 326,900 17.12 20-Oct-09 16.92 17.45 16.13 16.48 275,100 16.48 19-Oct-09 16.49 17.00 16.21 16.93 241,600 16.93 16-Oct-09 16.43 16.76 16.04 16.45 223,800 16.45 15-Oct-09 15.65 16.63 15.32 16.58 214,300 16.58 14-Oct-09 15.69 15.87 15.47 15.77 221,200 15.77 13-Oct-09 15.51 15.78 14.91 15.39 100,800 15.39 12-Oct-09 16.19 16.33 15.51 15.60 126,500 15.60 9-Oct-09 15.66 16.25 15.55 16.00 275,900 16.00 8-Oct-09 15.06 15.77 14.83 15.48 155,100 15.48 7-Oct-09 14.46 14.71 14.34 14.62 90,900 14.62 6-Oct-09 14.72 14.78 14.31 14.59 94,900 14.59 5-Oct-09 14.72 14.72 14.08 14.57 156,700 14.57 2-Oct-09 14.33 14.81 14.29 14.66 106,700 14.66 1-Oct-09 14.77 14.93 14.34 14.57 178,100 14.57 30-Sep-09 15.90 16.14 14.83 14.84 241,400 14.84 29-Sep-09 15.99 16.52 15.71 15.84 558,600 15.84 28-Sep-09 14.72 16.48 14.47 16.04 358,200 16.04 25-Sep-09 14.89 15.04 14.27 14.45 121,800 14.45 24-Sep-09 15.85 15.89 14.99 15.00 91,200 15.00 23-Sep-09 15.92 15.99 15.73 15.74 96,700 15.74 22-Sep-09 15.81 15.99 15.45 15.84 267,000 15.84 21-Sep-09 15.41 15.83 15.25 15.60 99,300 15.60 18-Sep-09 15.94 16.16 15.46 15.54 208,600 15.54 17-Sep-09 15.70 17.51 15.02 15.68 421,300 15.68 16-Sep-09 14.87 15.72 14.87 15.63 130,300 15.63 15-Sep-09 14.70 14.80 13.97 14.77 117,900 14.77 14-Sep-09 14.15 14.64 13.23 14.56 262,900 14.56 11-Sep-09 13.60 14.37 13.50 14.28 117,000 14.28 10-Sep-09 12.98 13.50 12.75 13.50 138,400 13.50 9-Sep-09 12.19 13.10 12.01 13.04 101,100 13.04 8-Sep-09 12.68 12.78 12.09 12.16 50,500 12.16 4-Sep-09 12.44 13.00 12.40 12.47 114,600 12.47 3-Sep-09 11.99 12.45 11.94 12.43 189,400 12.43 2-Sep-09 11.75 12.13 11.71 11.94 83,200 11.94 1-Sep-09 12.13 12.25 11.69 11.71 139,100 11.71 31-Aug-09 12.40 12.40 11.98 12.24 190,200 12.24 28-Aug-09 12.62 12.69 12.13 12.60 53,000 12.60 27-Aug-09 12.55 12.63 12.00 12.43 37,300 12.43 26-Aug-09 12.43 12.53 11.99 12.53 106,200 12.53 25-Aug-09 12.27 12.77 12.20 12.49 86,400 12.49 24-Aug-09 12.59 12.59 11.86 12.27 66,100 12.27 21-Aug-09 11.21 13.33 11.08 12.63 332,800 12.63 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions