Rubicon Technology, Inc. (RBCN)
OTCMKTS
· Delayed Price · Currency is USD
2.050
-0.100 (-4.65%)
May 13, 2025, 12:49 PM EDT
Rubicon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 109 |
| May 9, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 4.88% | 430 |
| May 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1 |
| May 7, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 465 |
| May 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50 |
| May 5, 2025 | 1.91 | 2.03 | 1.91 | 2.00 | 2.00 | - | 850 |
| May 2, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 927 |
| May 1, 2025 | 1.98 | 2.00 | 1.81 | 2.00 | 2.00 | - | 1,811 |
| Apr 30, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -2.44% | 900 |
| Apr 29, 2025 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 3.54% | 817 |
| Apr 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 6 |
| Apr 25, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 451 |
| Apr 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 11 |
| Apr 23, 2025 | 1.83 | 1.99 | 1.69 | 1.99 | 1.99 | -2.45% | 3,189 |
| Apr 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 15 |
| Apr 21, 2025 | 1.83 | 2.04 | 1.83 | 2.04 | 2.04 | 2.00% | 1,029 |
| 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 |