U.S. markets open in 6 hours 13 minutes

Rubicon Technology, Inc. (RBCN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.500.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20208.408.418.408.418.41500
Oct 23, 20208.408.508.408.458.451,800
Oct 22, 20208.438.508.418.418.411,000
Oct 21, 20208.438.438.438.438.43100
Oct 20, 20208.438.438.438.438.43400
Oct 19, 20208.498.508.438.438.431,600
Oct 16, 20208.578.578.508.508.50700
Oct 15, 20208.508.508.508.508.50200
Oct 14, 20208.408.408.408.408.40-
Oct 13, 20208.398.408.398.408.40500
Oct 12, 20208.678.678.508.508.507,200
Oct 09, 20208.628.658.628.628.62400
Oct 08, 20208.608.628.598.628.621,100
Oct 07, 20208.578.598.558.598.591,400
Oct 06, 20208.688.708.548.548.541,100
Oct 05, 20208.698.708.538.608.601,100
Oct 02, 20208.698.698.658.658.651,500
Oct 01, 20208.518.668.508.668.662,600
Sep 30, 20208.538.538.508.508.505,100
Sep 29, 20208.538.538.538.538.53300
Sep 28, 20208.648.648.518.518.511,700
Sep 25, 20208.558.558.508.508.50400
Sep 24, 20208.508.628.508.608.602,800
Sep 23, 20208.578.658.508.598.595,500
Sep 22, 20208.788.788.608.668.664,800
Sep 21, 20208.558.778.528.708.706,800
Sep 18, 20208.658.758.538.538.535,000
Sep 17, 20208.558.588.478.588.581,400
Sep 16, 20208.608.608.438.608.60900
Sep 15, 20208.408.788.378.558.5512,700
Sep 14, 20208.478.518.398.428.422,900
Sep 11, 20208.478.478.358.458.454,500
Sep 10, 20208.528.668.368.538.531,600
Sep 09, 20208.388.758.368.498.497,500
Sep 08, 20208.158.528.158.528.525,000
Sep 04, 20208.208.338.148.338.3313,100
Sep 03, 20208.308.368.148.148.1414,100
Sep 02, 20208.358.358.158.158.157,800
Sep 01, 20208.408.408.318.318.31400
Aug 31, 20208.348.348.258.308.302,200
Aug 28, 20208.368.568.368.368.361,000
Aug 27, 20208.328.468.328.468.461,000
Aug 26, 20208.398.408.298.328.324,500
Aug 25, 20208.388.388.388.388.38200
Aug 24, 20208.558.558.238.298.294,200
Aug 21, 20208.478.658.358.508.5015,500
Aug 20, 20208.358.858.358.558.5535,000
Aug 19, 20208.488.488.378.378.372,300
Aug 18, 20208.448.558.358.418.418,800
Aug 17, 20208.148.468.148.358.359,200
Aug 14, 20208.088.338.088.238.237,800
Aug 13, 20208.168.287.877.877.873,800
Aug 12, 20208.158.308.158.158.151,900
Aug 11, 20208.158.158.158.158.151,800
Aug 10, 20208.338.408.088.088.083,900
Aug 07, 20208.108.278.108.228.222,300
Aug 06, 20208.108.178.108.178.17900
Aug 05, 20208.248.248.098.098.09900
Aug 04, 20208.048.088.048.088.08700
Aug 03, 20207.968.257.968.258.25900
Jul 31, 20208.108.107.928.048.041,000
Jul 30, 20208.258.258.108.108.10700
Jul 29, 20208.248.248.168.168.161,000
Jul 28, 20208.068.268.068.268.26700
Jul 27, 20208.368.368.078.158.152,400
Jul 24, 20208.278.308.278.308.30900
Jul 23, 20207.938.167.938.128.12900
Jul 22, 20207.968.197.928.068.063,400
Jul 21, 20207.907.957.757.957.951,700
Jul 20, 20208.018.027.857.917.9110,600
Jul 17, 20208.018.218.008.008.002,700
Jul 16, 20208.208.208.098.148.141,500
Jul 15, 20208.378.377.968.008.0064,700
Jul 14, 20207.907.907.757.807.8012,000
Jul 13, 20207.927.927.927.927.92700
Jul 10, 20208.038.107.948.008.004,400
Jul 09, 20208.188.408.008.108.103,800
Jul 08, 20208.078.158.078.108.102,000
Jul 07, 20208.078.208.078.138.134,500
Jul 06, 20208.628.628.188.308.305,100
Jul 02, 20208.028.508.028.508.507,600
Jul 01, 20208.168.498.128.498.498,100
Jun 30, 20207.708.247.708.138.13600
Jun 29, 20208.358.358.058.258.251,300
Jun 26, 20208.118.498.108.338.3338,600
Jun 25, 20207.788.107.778.018.0124,700
Jun 24, 20207.657.657.657.657.651,100
Jun 23, 20207.897.897.657.777.773,900
Jun 22, 20207.417.957.417.857.852,700
Jun 19, 20207.417.967.397.967.962,800
Jun 18, 20207.727.727.527.527.521,400
Jun 17, 20207.497.697.497.697.691,000
Jun 16, 20207.517.557.377.557.557,700
Jun 15, 20207.697.697.507.507.501,300
Jun 12, 20207.927.927.517.657.651,900
Jun 11, 20207.507.807.507.557.556,000
Jun 10, 20207.507.507.507.507.502,000
Jun 09, 20207.507.507.487.487.482,500
Jun 08, 20207.507.657.507.507.503,300
Jun 05, 20207.507.507.437.437.431,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...