Rubicon Technology, Inc. (RBCN)
OTCMKTS
· Delayed Price · Currency is USD
2.000
-0.090 (-4.31%)
Apr 17, 2025, 2:41 PM EDT
Rubicon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.82 | 2.09 | 1.82 | 2.00 | 2.00 | -4.31% | 1,317 |
| Apr 16, 2025 | 1.82 | 2.09 | 1.82 | 2.09 | 2.09 | 4.50% | 1,436 |
| Apr 15, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 1,000 |
| Apr 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Apr 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 9, 2025 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | -7.83% | 3,015 |
| Apr 8, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 2 |
| Apr 7, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 33 |
| Apr 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.88% | 610 |
| Apr 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 12 |
| Apr 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 6.50% | 105 |
| Apr 1, 2025 | 2.00 | 2.00 | 1.88 | 2.00 | 2.00 | -8.26% | 7,105 |
| Mar 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 70 |
| 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 |