Skip to main content
Rubicon Technologies, Inc. (RBTC)
OTCMKTS · Delayed Price · Currency is USD
0.0530
+0.0050 (12.41%)
Sep 26, 2024, 3:43 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.050.050.040.050.0510.42%174,859
Sep 25, 20240.050.050.050.050.056.67%122,529
Sep 24, 20240.050.050.040.050.05-11.76%146,420
Sep 23, 20240.050.050.050.050.05-0.97%69,600
Sep 20, 20240.050.060.050.050.05-6.19%411,800
Sep 19, 20240.050.070.050.050.0514.85%460,400
Sep 18, 20240.050.050.050.050.05-4.02%141,900
Sep 17, 20240.050.060.040.050.05-11.07%534,738
Sep 16, 20240.050.060.050.060.06-215,500
Sep 13, 20240.050.070.050.060.06-2.10%235,911
Sep 12, 20240.050.060.050.060.063.06%112,132
Sep 11, 20240.060.060.050.060.06-3.48%70,328
Sep 10, 20240.060.070.050.060.06-1.20%235,000
Sep 9, 20240.060.060.050.060.06-3.00%138,900
Sep 6, 20240.050.070.050.060.067.14%244,600
Sep 5, 20240.060.060.050.060.06-9.68%357,807
Sep 4, 20240.070.080.060.060.06-4.62%150,947
Sep 3, 20240.060.080.060.070.07-16.67%572,500
Aug 30, 20240.070.100.050.080.0839.29%448,200
Aug 29, 20240.050.060.050.060.0612.00%372,146
Aug 28, 20240.060.060.050.050.05-9.09%135,800
Aug 27, 20240.060.060.050.060.06-5.98%156,934
Aug 26, 20240.060.060.050.060.06-2.50%251,700
Aug 23, 20240.060.070.040.060.063.99%535,838
Aug 22, 20240.060.070.050.060.064.91%457,700
Aug 21, 20240.060.060.050.060.06-6.78%339,219
Aug 20, 20240.060.060.060.060.065.36%45,337
Aug 19, 20240.060.060.060.060.061.82%59,900
Aug 16, 20240.060.060.060.060.06-85,724
Aug 15, 20240.060.060.050.060.06-4.35%43,944
Aug 14, 20240.050.060.050.060.064.55%63,200
Aug 13, 20240.060.060.060.060.06-5.17%155,609
Aug 12, 20240.060.070.060.060.06-4.13%131,200
Aug 9, 20240.080.080.060.060.06-13.57%169,800
Aug 8, 20240.060.090.060.070.0726.13%511,700
Aug 7, 20240.060.060.060.060.06-31,500
Aug 6, 20240.060.060.060.060.06-2.63%104,200
Aug 5, 20240.060.060.060.060.06-122,800
Aug 2, 20240.070.070.060.060.06-18.57%190,103
Aug 1, 20240.070.080.050.070.07-12.50%537,100
Jul 31, 20240.070.080.070.080.080.25%236,700
Jul 30, 20240.080.090.070.080.08-5.00%90,500
Jul 29, 20240.080.090.080.080.083.83%45,703
Jul 26, 20240.070.090.070.080.082.41%135,500
Jul 25, 20240.090.090.070.080.08-11.24%170,400
Jul 24, 20240.080.090.080.090.09-49,708
Jul 23, 20240.080.090.070.090.095.95%319,220
Jul 22, 20240.090.100.080.080.08-6.67%99,970
Jul 19, 20240.090.100.090.090.09-1.10%73,948
Jul 18, 20240.090.100.090.090.09-4.71%140,445
Jul 17, 20240.090.100.090.100.10-4.50%196,814
Jul 16, 20240.100.110.090.100.102.25%692,560
Jul 15, 20240.110.110.090.100.106.07%620,450
Jul 12, 20240.110.120.090.090.09-16.18%313,154
Jul 11, 20240.110.120.080.110.11-8.26%541,970
Jul 10, 20240.120.130.110.120.12-9.85%220,060
Jul 9, 20240.120.130.110.130.1315.65%361,344
Jul 8, 20240.110.130.110.120.122.22%800,307
Jul 5, 20240.120.120.110.110.11-2.17%86,793
Jul 3, 20240.120.120.120.120.12-112,611
Jul 2, 20240.110.130.110.120.12-93,169
Jul 1, 20240.100.130.100.120.12-257,444
Jun 28, 20240.120.130.090.120.12-11.47%375,114
Jun 27, 20240.140.140.100.130.1317.98%718,773
Jun 26, 20240.160.160.110.110.11-25.61%578,570
Jun 25, 20240.140.160.120.150.159.55%223,414
Jun 24, 20240.120.170.120.140.144.73%561,314
Jun 21, 20240.120.150.110.130.13-4.44%283,078
Jun 20, 20240.170.180.110.140.14-22.86%615,838
Jun 18, 20240.170.180.140.180.184.17%994,107
Jun 17, 20240.110.170.100.170.1728.24%1,465,035
Jun 14, 20240.080.140.080.130.1361.73%1,539,681
Jun 13, 20240.070.110.070.080.0823.66%2,047,497
Jun 12, 20240.080.110.070.070.07-6.56%2,980,384
Jun 11, 20240.040.070.040.070.0780.21%4,256,612
Jun 10, 20240.180.180.030.040.04-77.38%1,489,645
Jun 7, 20240.190.190.150.170.17-6.01%4,197,100
Jun 6, 20240.200.200.180.180.18-7.11%1,498,300
Jun 5, 20240.210.210.190.200.20-1.99%898,700
Jun 4, 20240.200.220.190.200.20-7.37%855,200
Jun 3, 20240.240.240.200.220.22-0.91%755,100
May 31, 20240.210.220.200.220.221.86%406,200
May 30, 20240.220.220.210.220.22-0.92%385,800
May 29, 20240.200.220.200.220.22-3.56%560,100
May 28, 20240.210.230.210.230.232.27%578,100
May 24, 20240.220.230.220.220.22-2.65%522,400
May 23, 20240.230.250.220.230.23-0.88%797,600
May 22, 20240.250.250.200.230.23-1.72%1,639,500
May 21, 20240.240.280.200.230.23-31.76%2,997,100
May 20, 20240.260.390.250.340.3431.27%7,374,300
May 17, 20240.250.280.250.260.260.78%1,362,900
May 16, 20240.240.270.230.260.267.08%581,900
May 15, 20240.250.250.230.240.249.09%574,600
May 14, 20240.250.260.190.220.22-6.78%1,773,400
May 13, 20240.260.260.230.240.24-0.84%543,800
May 10, 20240.280.290.230.240.24-11.19%886,000
May 9, 20240.280.290.260.270.27-3.94%690,900
May 8, 20240.300.310.270.280.28-6.06%558,800
May 7, 20240.320.330.290.300.30-14.41%2,100,900
May 6, 20240.360.390.340.350.35-2.25%1,332,800