Rubicon Technologies, Inc. (RBTC)
OTCMKTS
· Delayed Price · Currency is USD
0.0006
+0.0001 (20.00%)
Jun 12, 2025, 3:06 PM EDT
Rubicon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,762 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 1,010 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 9,603 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -97.00% | 82,139 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Jun 5, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 19,983 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 4.00% | 5,957 |
| Jun 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.36% | 720 |
| Jun 2, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 400.00% | 50,462 |
| May 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 29, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 450.00% | 64,182 |
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6 |
| May 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,663 |
| May 23, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135,020 |
| May 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,044 |
| May 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,390 |
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.00% | 13,748 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | 5,541 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -83.10% | 149,421 |
| May 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -35.45% | 5,063 |
| May 14, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 0.92% | 144,642 |
| May 13, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 9.00% | 114,325 |
| May 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.20% | 104,187 |
| May 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.11% | 48,077 |
| May 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.93% | 63,138 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.27% | 20,029 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.57% | 182,938 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.16% | 201,871 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.60% | 141,461 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.81% | 18,780 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.93% | 112,330 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.79% | 7,530 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 129,529 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.94% | 137,455 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.88% | 138,294 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.37% | 60,497 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.86% | 23,095 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 97,686 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 134,152 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 63,702 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 53,290 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | 12,805 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 8,593 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 26,522 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | 45,531 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.81% | 33,940 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.40% | 298,844 |
| Apr 4, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | - | 183,508 |
| Apr 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 138,239 |
| Apr 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 65,751 |