Rubicon Technology, Inc. (RBCN)
OTCMKTS
· Delayed Price · Currency is USD
1.760
+1.760 (0.00%)
Dec 26, 2024, 3:00 PM EST
Rubicon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 369 |
| Dec 24, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 13.55% | 108 |
| Dec 23, 2024 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -11.93% | 1,328 |
| Dec 20, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 11 |
| Dec 19, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.69% | 100 |
| Dec 18, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.53% | 105 |
| Dec 17, 2024 | 1.50 | 1.68 | 1.44 | 1.68 | 1.68 | -3.83% | 1,177 |
| Dec 16, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1 |
| Dec 13, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 12, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 226 |
| Dec 11, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,145 |
| Dec 10, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 20 |
| Dec 9, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 11 |
| Dec 6, 2024 | 1.47 | 1.75 | 1.47 | 1.75 | 1.75 | 23.24% | 399 |
| Dec 5, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 70 |
| Dec 4, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 70 |
| Dec 3, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.01% | 398 |
| Dec 2, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Nov 29, 2024 | 1.60 | 1.60 | 1.33 | 1.39 | 1.39 | -11.91% | 982 |
| Nov 27, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 26, 2024 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 5.20% | 489 |
| Nov 25, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 47 |
| Nov 22, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 205 |
| Nov 21, 2024 | 1.41 | 1.41 | 1.26 | 1.30 | 1.30 | -5.80% | 16,770 |
| Nov 20, 2024 | 1.34 | 1.75 | 1.34 | 1.38 | 1.38 | -5.48% | 3,086 |
| Nov 19, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 143 |
| Nov 18, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 103 |
| Nov 15, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 69 |
| Nov 14, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | 283 |
| Nov 13, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.67% | 220 |
| Nov 12, 2024 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -14.29% | 216 |
| Nov 11, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 25 |
| Nov 8, 2024 | 1.35 | 2.02 | 1.35 | 1.75 | 1.75 | 30.60% | 5,105 |
| Nov 7, 2024 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.88% | 369 |
| Nov 6, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | 250 |
| Nov 5, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 145 |
| Nov 4, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 14 |
| Nov 1, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2 |
| Oct 31, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 65 |
| Oct 30, 2024 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 500 |
| Oct 29, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 75 |
| Oct 28, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | 547 |
| Oct 25, 2024 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 4.17% | 1,373 |
| Oct 24, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.46% | 210 |
| Oct 23, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 225 |
| Oct 22, 2024 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 1,351 |
| Oct 21, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 18, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 100 |
| Oct 17, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 25 |
| Oct 16, 2024 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -7.35% | 1,400 |
| Oct 15, 2024 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 10.57% | 520 |
| Oct 14, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 201 |
| Oct 11, 2024 | 1.30 | 1.37 | 1.23 | 1.23 | 1.23 | 6.96% | 2,747 |
| Oct 10, 2024 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -11.33% | 210 |
| Oct 9, 2024 | 1.23 | 1.39 | 1.15 | 1.30 | 1.30 | -6.01% | 3,616 |
| Oct 8, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 21 |
| Oct 7, 2024 | 1.21 | 1.38 | 1.21 | 1.38 | 1.38 | 3.29% | 558 |
| Oct 4, 2024 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | -3.88% | 908 |
| Oct 3, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 517 |
| Oct 2, 2024 | 1.14 | 1.39 | 1.14 | 1.39 | 1.39 | 1.46% | 250 |
| Oct 1, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 13 |
| Sep 30, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 231 |
| Sep 27, 2024 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 3.79% | 627 |
| Sep 26, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 200 |
| Sep 25, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 24, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 9 |
| Sep 23, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 10.40% | 1,420 |
| Sep 20, 2024 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | 2.46% | 2,419 |
| Sep 19, 2024 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 933 |
| Sep 18, 2024 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | - | 318 |
| Sep 17, 2024 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | -0.78% | 419 |
| Sep 16, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 98 |
| Sep 13, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 30 |
| Sep 12, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 11, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 13.16% | 104 |
| Sep 10, 2024 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -6.56% | 321 |
| Sep 9, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 62 |
| Sep 6, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3 |
| Sep 5, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 42 |
| Sep 4, 2024 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 1,906 |
| Sep 3, 2024 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | - | 322 |
| Aug 30, 2024 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 12.73% | 251 |
| Aug 29, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -15.38% | 123 |
| Aug 28, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 122 |
| Aug 27, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 43 |
| Aug 26, 2024 | 0.96 | 1.30 | 0.96 | 1.30 | 1.30 | 5.01% | 474 |
| Aug 23, 2024 | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | 30.32% | 1,800 |
| Aug 22, 2024 | 1.08 | 1.10 | 0.95 | 0.95 | 0.95 | 1.05% | 1,090 |
| Aug 21, 2024 | 1.10 | 1.14 | 0.94 | 0.94 | 0.94 | -7.83% | 1,500 |
| Aug 20, 2024 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 6.14% | 924 |
| Aug 19, 2024 | 1.10 | 1.20 | 0.96 | 0.96 | 0.96 | -7.51% | 1,066 |
| Aug 16, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 14.81% | 125 |
| Aug 15, 2024 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -4.74% | 6,254 |
| Aug 14, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 610 |
| Aug 13, 2024 | 0.81 | 1.01 | 0.81 | 0.94 | 0.94 | -5.04% | 2,247 |
| Aug 12, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 148 |
| Aug 9, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 39 |
| Aug 8, 2024 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | - | 1,820 |
| Aug 7, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 460 |
| Aug 6, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 14.11% | 100 |