RBCN - Rubicon Technology, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20178.178.178.128.178.173,300
Oct 19, 20178.208.208.208.208.20300
Oct 18, 20178.278.398.258.258.251,900
Oct 17, 20178.208.398.208.318.313,200
Oct 16, 20178.198.198.168.178.172,100
Oct 13, 20178.228.388.228.388.38400
Oct 12, 20178.328.408.278.348.341,700
Oct 11, 20178.188.308.188.308.301,800
Oct 10, 20178.138.188.138.188.181,900
Oct 09, 20178.148.198.148.198.19800
Oct 06, 20178.258.408.258.408.401,700
Oct 05, 20178.218.398.218.238.232,100
Oct 04, 20178.338.338.118.268.268,800
Oct 03, 20178.248.348.248.278.275,600
Oct 02, 20178.248.268.248.268.262,700
Sep 29, 20178.248.278.248.268.265,200
Sep 28, 20178.248.248.248.248.24300
Sep 27, 20178.278.288.248.268.261,300
Sep 26, 20178.268.268.268.268.262,300
Sep 25, 20178.298.308.298.308.301,600
Sep 22, 20178.338.338.248.328.322,500
Sep 21, 20178.308.338.298.318.312,800
Sep 20, 20178.308.308.118.298.292,800
Sep 19, 20178.168.308.118.308.306,600
Sep 18, 20178.188.288.168.168.164,300
Sep 15, 20178.278.318.278.318.311,100
Sep 14, 20178.308.308.278.278.271,000
Sep 13, 20178.308.468.178.328.324,400
Sep 12, 20178.428.428.298.308.302,100
Sep 11, 20178.418.478.408.408.403,300
Sep 08, 20178.358.408.258.338.3311,300
Sep 07, 20178.148.368.148.368.361,800
Sep 06, 20178.308.458.308.388.387,100
Sep 05, 20178.288.478.208.308.3022,000
Sep 01, 20178.208.368.208.358.354,500
Aug 31, 20178.368.398.198.198.1920,700
Aug 30, 20178.248.318.218.318.315,100
Aug 29, 20178.148.258.048.258.2511,300
Aug 28, 20178.188.318.128.158.155,400
Aug 25, 20178.068.158.068.158.151,700
Aug 24, 20177.978.137.978.138.134,200
Aug 23, 20177.987.987.957.957.952,700
Aug 22, 20177.927.947.907.907.902,700
Aug 21, 20177.907.927.867.867.862,300
Aug 18, 20178.018.067.757.817.817,100
Aug 17, 20178.188.187.888.008.009,400
Aug 16, 20177.937.967.917.967.962,200
Aug 15, 20177.747.747.747.747.74100
Aug 14, 20177.507.957.507.957.957,700
Aug 11, 20176.817.506.817.417.41115,900
Aug 10, 20177.147.146.716.826.8227,100
Aug 09, 20177.057.337.057.117.117,700
Aug 08, 20177.507.506.757.067.0618,400
Aug 07, 20178.048.047.507.607.6030,300
Aug 04, 20178.008.047.868.048.045,400
Aug 03, 20177.817.997.817.947.944,900
Aug 02, 20178.028.047.817.857.858,000
Aug 01, 20178.168.178.028.028.025,000
Jul 31, 20178.118.208.118.168.16800
Jul 28, 20178.218.298.118.158.153,400
Jul 27, 20178.128.208.128.158.158,300
Jul 26, 20178.068.378.058.138.1310,600
Jul 25, 20178.008.388.008.068.064,000
Jul 24, 20178.398.587.808.018.0115,600
Jul 21, 20178.508.538.198.288.287,500
Jul 20, 20178.558.588.518.518.5119,100
Jul 19, 20178.788.788.558.618.618,900
Jul 18, 20178.758.988.758.838.836,800
Jul 17, 20178.758.858.758.768.764,500
Jul 14, 20178.808.928.778.868.866,500
Jul 13, 20178.898.898.788.858.852,500
Jul 12, 20178.918.918.778.778.771,300
Jul 11, 20178.798.808.628.768.763,500
Jul 10, 20178.858.858.808.818.813,800
Jul 07, 20178.799.058.788.988.9844,800
Jul 06, 20179.179.178.808.808.8014,800
Jul 05, 20179.239.419.019.019.0127,400
Jul 03, 20179.269.289.039.089.082,000
Jun 30, 20179.289.469.109.269.269,800
Jun 29, 20179.329.329.189.189.18400
Jun 28, 20179.009.509.009.499.491,200
Jun 27, 20179.209.759.079.509.505,600
Jun 26, 20179.409.509.279.489.4817,800
Jun 23, 20179.449.489.349.409.402,800
Jun 22, 20179.289.429.149.219.2118,100
Jun 21, 20178.799.458.539.129.1293,100
Jun 20, 20178.969.228.658.918.9132,000
Jun 19, 20179.109.108.928.958.952,700
Jun 16, 20179.009.239.009.029.0230,100
Jun 15, 20179.059.058.658.948.9410,600
Jun 14, 20178.909.108.909.109.102,400
Jun 13, 20179.269.369.029.249.244,000
Jun 12, 20179.519.519.239.249.241,400
Jun 09, 20179.659.739.139.529.529,600
Jun 08, 20179.719.949.049.809.805,800
Jun 07, 20179.649.909.649.789.783,900
Jun 06, 20179.639.819.329.739.7319,000
Jun 05, 20179.979.979.449.819.818,600
Jun 02, 201710.0010.009.729.959.9513,100
Jun 01, 20179.5310.159.5310.0010.0015,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...