Skip to main content
Rubicon Technology, Inc. (RBCN)
OTCMKTS · Delayed Price · Currency is USD
2.110
+0.200 (10.47%)
Feb 20, 2025, 3:00 PM EST

Rubicon Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.112.112.112.112.11-38
Feb 20, 20252.112.112.112.112.11-22
Feb 19, 20252.112.112.112.112.11-4.52%375
Feb 18, 20251.922.211.922.212.210.91%503
Feb 14, 20252.192.192.192.192.19-5
Feb 13, 20252.132.201.652.192.19-1.35%5,610
Feb 12, 20252.372.371.642.222.22-3.48%2,956
Feb 11, 20252.052.492.052.302.3012.20%4,764
Feb 10, 20252.052.052.052.052.050.84%135
Feb 7, 20251.712.031.712.032.038.43%1,698
Feb 6, 20251.982.001.881.881.88-7.09%950
Feb 5, 20252.022.022.022.022.02-5
Feb 4, 20251.972.041.952.022.021.41%2,244
Feb 3, 20252.052.051.991.991.991.02%1,680
Jan 31, 20251.752.051.731.971.97-0.51%3,923
Jan 30, 20251.981.981.981.981.985.60%401
Jan 29, 20251.821.881.801.881.88-7.18%539
Jan 28, 20251.812.061.772.022.0211.60%1,345
Jan 27, 20251.811.811.811.811.81-6
Jan 24, 20251.651.811.651.811.811.12%452
Jan 23, 20251.611.791.611.791.795.29%371
Jan 22, 20251.701.701.701.701.70-10
Jan 21, 20251.701.701.701.701.70-84
Jan 17, 20251.701.701.701.701.70-107
Jan 16, 20251.701.701.701.701.70-28
Jan 15, 20251.451.701.451.701.701.01%1,877
Jan 14, 20251.681.681.681.681.68--
Jan 13, 20251.681.681.681.681.68-143
Jan 10, 20251.801.801.681.681.682.00%2,165
Jan 8, 20251.631.801.631.651.651.23%817
Jan 7, 20251.551.631.521.631.63-1.21%300
Jan 6, 20251.651.651.651.651.65-150
Jan 3, 20251.651.651.651.651.65-10
Jan 2, 20251.651.651.651.651.65-44
Dec 31, 20241.441.651.441.651.65-5.17%1,550
Dec 30, 20241.761.761.741.741.74-490
Dec 27, 20241.741.741.741.741.74-1.14%112
Dec 26, 20241.761.761.761.761.76-369
Dec 24, 20241.761.761.761.761.7613.55%108
Dec 23, 20241.731.731.551.551.55-11.93%1,328
Dec 20, 20241.761.761.761.761.76-11
Dec 19, 20241.761.761.761.761.7610.69%100
Dec 18, 20241.591.591.591.591.59-5.53%105
Dec 17, 20241.501.681.441.681.68-3.83%1,177
Dec 16, 20241.751.751.751.751.75-1
Dec 13, 20241.751.751.751.751.75--
Dec 12, 20241.751.751.751.751.75-226
Dec 11, 20241.751.751.751.751.75-1,145
Dec 10, 20241.751.751.751.751.75-20
Dec 9, 20241.751.751.751.751.75-11
Dec 6, 20241.471.751.471.751.7523.24%399
Dec 5, 20241.421.421.421.421.42-70
Dec 4, 20241.421.421.421.421.42-70
Dec 3, 20241.421.421.421.421.422.01%398
Dec 2, 20241.391.391.391.391.390.14%-
Nov 29, 20241.601.601.331.391.39-11.91%982
Nov 27, 20241.581.581.581.581.58--
Nov 26, 20241.521.581.521.581.585.20%489
Nov 25, 20241.501.501.501.501.50-47
Nov 22, 20241.501.501.501.501.5015.38%205
Nov 21, 20241.411.411.261.301.30-5.80%16,770
Nov 20, 20241.341.751.341.381.38-5.48%3,086
Nov 19, 20241.461.461.461.461.46-3.95%143
Nov 18, 20241.521.521.521.521.52-103
Nov 15, 20241.521.521.521.521.52-69
Nov 14, 20241.521.521.521.521.52-0.33%283
Nov 13, 20241.531.531.531.531.531.67%220
Nov 12, 20241.561.561.501.501.50-14.29%216
Nov 11, 20241.751.751.751.751.75-25
Nov 8, 20241.352.021.351.751.7530.60%5,105
Nov 7, 20241.301.341.301.341.343.88%369
Nov 6, 20241.291.291.291.291.294.03%250
Nov 5, 20241.241.241.241.241.24-4.62%145
Nov 4, 20241.301.301.301.301.30-14
Nov 1, 20241.301.301.301.301.30-2
Oct 31, 20241.301.301.301.301.30-65
Oct 30, 20241.231.301.231.301.305.69%500
Oct 29, 20241.231.231.231.231.23-75
Oct 28, 20241.231.231.231.231.23-5.38%547
Oct 25, 20241.251.301.231.301.304.17%1,373
Oct 24, 20241.251.251.251.251.251.46%210
Oct 23, 20241.231.231.231.231.23-2.38%225
Oct 22, 20241.271.271.261.261.26-1.56%1,351
Oct 21, 20241.281.281.281.281.28--
Oct 18, 20241.281.281.281.281.281.59%100
Oct 17, 20241.261.261.261.261.26-25
Oct 16, 20241.231.261.231.261.26-7.35%1,400
Oct 15, 20241.261.361.261.361.3610.57%520
Oct 14, 20241.231.231.231.231.23-201
Oct 11, 20241.301.371.231.231.236.96%2,747
Oct 10, 20241.171.171.151.151.15-11.33%210
Oct 9, 20241.231.391.151.301.30-6.01%3,616
Oct 8, 20241.381.381.381.381.38-21
Oct 7, 20241.211.381.211.381.383.29%558
Oct 4, 20241.211.341.211.341.34-3.88%908
Oct 3, 20241.391.391.391.391.39-517
Oct 2, 20241.141.391.141.391.391.46%250
Oct 1, 20241.371.371.371.371.37-13
Sep 30, 20241.371.371.371.371.37-231
Sep 27, 20241.361.391.341.371.373.79%627