Rubicon Technology, Inc. (RBCN)
OTCMKTS
· Delayed Price · Currency is USD
2.060
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EST
Rubicon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 5.83% | 6,580 |
| Mar 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 7.85% | 222 |
| Mar 26, 2025 | 2.07 | 2.07 | 1.91 | 1.91 | 1.91 | -11.16% | 1,403 |
| Mar 25, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | - | 215 |
| Mar 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.38% | 106 |
| Mar 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 71 |
| Mar 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2 |
| Mar 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.46% | 3,400 |
| Mar 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 96 |
| Mar 17, 2025 | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | -0.78% | 1,286 |
| Mar 14, 2025 | 2.05 | 2.20 | 2.05 | 2.19 | 2.19 | 6.68% | 539 |
| Mar 13, 2025 | 2.00 | 2.05 | 1.81 | 2.05 | 2.05 | -6.82% | 6,923 |
| Mar 12, 2025 | 1.81 | 2.20 | 1.81 | 2.20 | 2.20 | 21.55% | 475 |
| Mar 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 690 |
| Mar 10, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | -4.52% | 301 |
| Mar 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 25 |
| Mar 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 143 |
| Mar 5, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 413 |
| Mar 4, 2025 | 1.80 | 1.99 | 1.78 | 1.99 | 1.99 | -9.13% | 2,153 |
| Mar 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 66 |
| Feb 28, 2025 | 1.87 | 2.19 | 1.87 | 2.19 | 2.19 | -0.45% | 409 |
| Feb 27, 2025 | 2.08 | 2.20 | 1.76 | 2.20 | 2.20 | 25.00% | 822 |
| Feb 26, 2025 | 2.18 | 2.18 | 1.76 | 1.76 | 1.76 | -11.11% | 722 |
| Feb 25, 2025 | 1.76 | 1.98 | 1.76 | 1.98 | 1.98 | - | 1,102 |
| Feb 24, 2025 | 1.91 | 1.98 | 1.78 | 1.98 | 1.98 | -6.16% | 1,640 |
| Feb 21, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 38 |
| Feb 20, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 22 |
| Feb 19, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.52% | 375 |
| Feb 18, 2025 | 1.92 | 2.21 | 1.92 | 2.21 | 2.21 | 0.91% | 503 |
| Feb 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 5 |
| Feb 13, 2025 | 2.13 | 2.20 | 1.65 | 2.19 | 2.19 | -1.35% | 5,610 |
| Feb 12, 2025 | 2.37 | 2.37 | 1.64 | 2.22 | 2.22 | -3.48% | 2,956 |
| Feb 11, 2025 | 2.05 | 2.49 | 2.05 | 2.30 | 2.30 | 12.20% | 4,764 |
| Feb 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.84% | 135 |
| Feb 7, 2025 | 1.71 | 2.03 | 1.71 | 2.03 | 2.03 | 8.43% | 1,698 |
| Feb 6, 2025 | 1.98 | 2.00 | 1.88 | 1.88 | 1.88 | -7.09% | 950 |
| Feb 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 5 |
| Feb 4, 2025 | 1.97 | 2.04 | 1.95 | 2.02 | 2.02 | 1.41% | 2,244 |
| Feb 3, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | 1.02% | 1,680 |
| Jan 31, 2025 | 1.75 | 2.05 | 1.73 | 1.97 | 1.97 | -0.51% | 3,923 |
| Jan 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.60% | 401 |
| Jan 29, 2025 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | -7.18% | 539 |
| Jan 28, 2025 | 1.81 | 2.06 | 1.77 | 2.02 | 2.02 | 11.60% | 1,345 |
| Jan 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 6 |
| Jan 24, 2025 | 1.65 | 1.81 | 1.65 | 1.81 | 1.81 | 1.12% | 452 |
| Jan 23, 2025 | 1.61 | 1.79 | 1.61 | 1.79 | 1.79 | 5.29% | 371 |
| Jan 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10 |
| Jan 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 84 |
| Jan 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 107 |
| Jan 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 28 |