Skip to main content
Rubicon Technologies, Inc. (RBTC)
OTCMKTS · Delayed Price · Currency is USD
0.0620
-0.0036 (-5.49%)
Feb 21, 2025, 3:31 PM EST

Rubicon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20250.070.080.070.080.087.80%134,606
Jan 15, 20250.080.080.070.070.072.03%383,093
Jan 14, 20250.070.080.070.070.07-5.60%285,772
Jan 13, 20250.070.080.070.070.07-7.34%434,008
Jan 10, 20250.070.080.070.080.0814.83%515,059
Jan 8, 20250.070.080.070.070.07-12.69%590,230
Jan 7, 20250.080.100.070.080.089.44%1,523,091
Jan 6, 20250.080.100.070.070.07-18.83%2,272,246
Jan 3, 20250.090.090.070.090.094.35%1,549,554
Jan 2, 20250.060.100.060.090.0947.83%4,504,387
Dec 31, 20240.060.060.050.060.06-7.26%565,595
Dec 30, 20240.060.060.050.060.068.77%593,554
Dec 27, 20240.060.070.050.060.06-5.00%478,316
Dec 26, 20240.060.070.060.060.060.17%333,679
Dec 24, 20240.060.060.060.060.06-6.41%156,926
Dec 23, 20240.070.070.060.060.06-4.19%1,143,088
Dec 20, 20240.070.070.070.070.072.77%561,404
Dec 19, 20240.070.070.060.070.07-0.15%334,938
Dec 18, 20240.070.070.070.070.07-2.76%506,362
Dec 17, 20240.070.070.070.070.072.84%324,601
Dec 16, 20240.070.080.070.070.07-7.26%708,031
Dec 13, 20240.070.070.070.070.074.78%272,579
Dec 12, 20240.070.070.070.070.07-2.12%658,585
Dec 11, 20240.070.070.070.070.073.63%563,149
Dec 10, 20240.070.070.070.070.07-5.64%227,693
Dec 9, 20240.080.080.070.070.077.69%439,590
Dec 6, 20240.060.070.060.070.073.17%749,126
Dec 5, 20240.050.070.050.060.0612.50%480,628
Dec 4, 20240.060.060.060.060.06-11.81%758,292
Dec 3, 20240.060.070.060.060.064.79%259,722
Dec 2, 20240.070.070.060.060.06-8.18%752,342
Nov 29, 20240.070.080.070.070.07-5.71%212,907
Nov 27, 20240.070.080.060.070.074.48%169,228
Nov 26, 20240.080.080.060.070.07-2.90%286,043
Nov 25, 20240.060.090.060.070.07-1.43%678,242
Nov 22, 20240.060.090.060.070.0711.55%996,131
Nov 21, 20240.070.070.060.060.06-7.72%184,672
Nov 20, 20240.060.080.060.070.074.78%470,686
Nov 19, 20240.070.080.060.060.06-0.69%177,377
Nov 18, 20240.060.080.060.070.072.11%333,557
Nov 15, 20240.060.070.060.060.064.92%507,709
Nov 14, 20240.060.070.060.060.06-293,839
Nov 13, 20240.060.060.060.060.067.02%271,841
Nov 12, 20240.060.070.060.060.06-5.00%186,513
Nov 11, 20240.060.070.050.060.060.84%426,803
Nov 8, 20240.060.080.050.060.069.98%1,236,590
Nov 7, 20240.050.060.050.050.05-1.64%289,175
Nov 6, 20240.060.070.060.060.06-8.33%434,037
Nov 5, 20240.050.060.050.060.0610.50%173,362
Nov 4, 20240.050.060.050.050.050.37%88,945
Nov 1, 20240.060.060.050.050.05-7.68%355,304
Oct 31, 20240.060.060.060.060.06-2.33%95,921
Oct 30, 20240.060.070.060.060.065.82%339,065
Oct 29, 20240.060.060.060.060.06-5.50%301,058
Oct 28, 20240.060.070.050.060.061.35%1,054,135
Oct 25, 20240.060.080.050.060.06-4.52%1,650,472
Oct 24, 20240.070.080.060.060.06-17.44%905,240
Oct 23, 20240.080.090.070.080.084.31%550,740
Oct 22, 20240.080.110.060.070.07-15.29%2,064,277
Oct 21, 20240.060.100.060.090.0937.54%4,537,916
Oct 18, 20240.050.070.050.060.0620.94%451,028
Oct 17, 20240.050.060.050.050.05-6.24%669,870
Oct 16, 20240.060.060.050.050.05-12.10%1,052,397
Oct 15, 20240.060.070.060.060.06-3.73%306,693
Oct 14, 20240.070.080.050.060.06-5.29%498,328
Oct 11, 20240.070.080.060.070.07-13.71%517,341
Oct 10, 20240.090.090.040.080.08-12.49%1,950,121
Oct 9, 20240.120.120.090.090.09-18.58%557,449
Oct 8, 20240.130.140.090.110.1110.60%2,177,981
Oct 7, 20240.060.140.060.100.1066.67%2,989,041
Oct 4, 20240.050.110.050.060.0625.00%1,308,964
Oct 3, 20240.050.060.050.050.05-0.21%36,108
Oct 2, 20240.070.070.050.050.05-3.80%8,765
Oct 1, 20240.060.070.050.050.053.09%318,508
Sep 30, 20240.060.070.050.050.051.04%180,773
Sep 27, 20240.060.060.040.050.05-9.43%110,059