Skip to main content
Rubicon Technologies, Inc. (RBTC)
OTCMKTS · Delayed Price · Currency is USD
0.0550
+0.0030 (5.77%)
Mar 31, 2025, 2:39 PM EST

Rubicon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.060.060.050.05--0.96%5,713
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
Feb 12, 20250.070.070.070.070.07-83,561
Feb 11, 20250.070.080.070.070.07-3.87%85,883
Feb 10, 20250.070.070.070.070.07-3.99%185,141
Feb 7, 20250.070.080.070.070.07-4.70%213,456
Feb 6, 20250.070.080.060.080.082.95%247,080
Feb 5, 20250.070.080.070.070.07-3.90%284,922
Feb 4, 20250.070.080.070.080.0810.00%365,163
Feb 3, 20250.070.070.060.070.070.72%165,184
Jan 31, 20250.070.080.070.070.073.73%395,283
Jan 30, 20250.070.070.060.070.07-1.47%132,635
Jan 29, 20250.070.080.070.070.071.49%906,484
Jan 28, 20250.070.080.070.070.07-3.60%95,020
Jan 27, 20250.070.070.070.070.07-3.34%252,671
Jan 24, 20250.070.070.070.070.075.74%128,064
Jan 23, 20250.070.080.070.070.07-4.36%531,771
Jan 22, 20250.070.080.070.070.07-135,713
Jan 21, 20250.080.080.070.070.07-10.11%493,361
Jan 17, 20250.080.080.070.080.084.08%132,550