Rubicon Technologies, Inc. (RBTC)
OTCMKTS · Delayed Price · Currency is USD
0.0380
-0.0008 (-1.94%)
Apr 25, 2025, 4:00 PM EDT

Rubicon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.040.040.040.040.04-1.94%137,455
Apr 24, 20250.050.050.040.040.04-9.88%138,294
Apr 23, 20250.040.040.040.040.047.37%60,497
Apr 22, 20250.040.040.040.040.04-6.86%23,095
Apr 21, 20250.040.040.040.040.044.88%97,686
Apr 17, 20250.040.040.040.040.042.50%134,152
Apr 16, 20250.040.040.040.040.04-63,702
Apr 15, 20250.040.040.040.040.04-53,290
Apr 14, 20250.040.040.040.040.040.50%12,805
Apr 11, 20250.040.040.040.040.04-0.50%8,593
Apr 10, 20250.040.040.040.040.045.26%26,522
Apr 9, 20250.040.040.040.040.04-11.63%45,531
Apr 8, 20250.040.040.040.040.0421.81%33,940
Apr 7, 20250.040.040.040.040.04-29.40%298,844
Apr 4, 20250.040.060.040.050.05-183,508
Apr 3, 20250.050.060.050.050.05-9.09%138,239
Apr 2, 20250.050.060.050.060.06-1.79%65,751
Apr 1, 20250.060.060.050.060.06-3.45%11,991
Mar 31, 20250.060.060.050.060.0611.54%20,888
Mar 28, 20250.050.050.050.050.05-7.14%1,611
Mar 27, 20250.050.060.050.060.064.67%31,732
Mar 26, 20250.060.060.050.050.05-7.33%38,310
Mar 25, 20250.050.060.050.060.06-5.36%4,018
Mar 24, 20250.060.060.060.060.067.02%46,665
Mar 21, 20250.060.060.060.060.06-1.64%56,617
Mar 20, 20250.060.060.060.060.06-3.26%1,213
Mar 19, 20250.050.060.050.060.067.06%79,681
Mar 18, 20250.050.060.050.060.06-2.70%103,005
Mar 17, 20250.050.060.050.060.0612.75%65,632
Mar 14, 20250.050.060.050.050.05-10.53%160,782
Mar 13, 20250.050.060.050.060.063.64%18,136
Mar 12, 20250.050.060.050.060.065.57%43,582
Mar 11, 20250.050.050.050.050.050.19%10,690
Mar 10, 20250.060.070.050.050.05-5.45%69,915
Mar 7, 20250.060.060.060.060.06-6.46%37,122
Mar 6, 20250.060.060.060.060.06-0.08%52,712
Mar 5, 20250.060.070.060.060.06-4.31%93,625
Mar 4, 20250.060.070.050.060.0611.62%427,143
Mar 3, 20250.060.070.050.060.06-0.29%511,514
Feb 28, 20250.050.070.050.060.065.26%295,234
Feb 27, 20250.050.060.050.050.05-5.41%99,486
Feb 26, 20250.050.060.050.060.064.72%20,127
Feb 25, 20250.050.060.050.050.050.08%335,217
Feb 24, 20250.060.070.050.050.05-14.58%666,327
Feb 21, 20250.070.080.060.060.06-14.48%324,792
Feb 20, 20250.070.080.070.070.0710.52%211,551
Feb 19, 20250.070.080.070.070.07-10.81%189,782
Feb 18, 20250.070.070.070.070.076.59%120,662
Feb 14, 20250.070.070.070.070.07-1.43%156,247
Feb 13, 20250.070.070.070.070.074.48%231,560