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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.45% | 11,991 |
Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 11.54% | 20,888 |
Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.14% | 1,611 |
Mar 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.67% | 31,732 |
Mar 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.33% | 38,310 |
Mar 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.36% | 4,018 |
Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.02% | 46,665 |
Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 56,617 |
Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.26% | 1,213 |
Mar 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.06% | 79,681 |
Mar 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.70% | 103,005 |
Mar 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.75% | 65,632 |
Mar 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.53% | 160,782 |
Mar 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.64% | 18,136 |
Mar 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.57% | 43,582 |
Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.19% | 10,690 |
Mar 10, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -5.45% | 69,915 |
Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.46% | 37,122 |
Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.08% | 52,712 |
Mar 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.31% | 93,625 |
Mar 4, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 11.62% | 427,143 |
Mar 3, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -0.29% | 511,514 |
Feb 28, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 5.26% | 295,234 |
Feb 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.41% | 99,486 |
Feb 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.72% | 20,127 |
Feb 25, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.08% | 335,217 |
Feb 24, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -14.58% | 666,327 |
Feb 21, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -14.48% | 324,792 |
Feb 20, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 10.52% | 211,551 |
Feb 19, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.81% | 189,782 |
Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.59% | 120,662 |
Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 156,247 |
Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 231,560 |