Rubicon Technologies, Inc. (RBTC)
OTCMKTS · Delayed Price · Currency is USD
0.0006
+0.0003 (100.00%)
At close: Dec 5, 2025
Rubicon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 5,586 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 8,902 |
| Dec 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -37.50% | 4,396 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 1,825 |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,007 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 699 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 258 |
| Nov 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 5,438 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -54.55% | 50,784 |
| Nov 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00% | 2,087 |
| Nov 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 191 |
| Nov 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 1,525 |
| Nov 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 276,012 |
| Nov 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 3,450 |
| Nov 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | 242,673 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 31,001 |
| Nov 10, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | 213,313 |
| Nov 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,377 |
| Nov 5, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,355 |
| Nov 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -54.55% | 217,927 |
| Nov 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -45.00% | 21,759 |
| Oct 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 162,500 |
| Oct 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 32,537 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -55.56% | 1,679 |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | 41,731 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 409,584 |
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 410 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 8,462 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100,011 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 65,106 |
| Oct 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 140,101 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 5,267 |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21,171 |
| Oct 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 8,985 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -77.27% | 2,255 |
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 14,745 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.26% | 9,562 |
| Oct 3, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 3.00% | 69,750 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 16,303 |
| Oct 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,054 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 400.00% | 21,266 |
| Sep 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 75,168 |
| Sep 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.91% | 22,445 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,253 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 25,531 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,962 |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,580 |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 12,865 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 30,849 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,002 |