Rubicon Technology Inc $8.51

down -0.29


23/7/2014 04:00 PM  |  NASDAQ : RBCN  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCN historical data

Date Open High Low Close Volume
7/22/20148.748.998.658.80320,862
7/21/20148.628.808.508.71240,819
7/18/20148.528.868.518.68240,872
7/17/20148.428.658.328.54508,241
7/16/20148.508.608.318.53408,366
7/15/20148.538.698.278.40374,643
7/14/20148.649.008.488.51519,082
7/11/20148.438.668.398.59251,767
7/10/20148.328.558.218.46758,743
7/9/20148.648.848.388.41328,669
7/8/20148.808.807.908.601,026,554
7/7/20149.359.408.558.68814,084
7/3/20149.259.559.259.43221,888
7/2/20149.159.709.159.21539,357
7/1/20148.839.518.819.21689,838
6/30/20148.768.948.628.75276,101
6/27/20148.818.938.698.84891,545
6/26/20148.908.928.608.79317,228
6/25/20148.338.868.278.86555,621
6/24/20148.419.078.358.37655,092
6/23/20148.438.518.328.41197,112
6/20/20148.618.998.348.49475,651
6/19/20148.648.828.278.59440,903
6/18/20149.009.008.368.59395,455
6/17/20148.619.028.558.98590,708
6/16/20148.258.558.118.53285,863
6/13/20147.988.247.818.23292,660
6/12/20147.918.277.817.92283,456
6/11/20147.978.227.807.99282,563
6/10/20147.908.037.837.98213,396
6/9/20147.707.997.687.87207,365
6/6/20147.888.337.617.69480,123
6/5/20147.667.937.507.89280,214
6/4/20147.657.677.457.63251,458
6/3/20147.797.857.617.67447,981
6/2/20148.478.477.607.881,172,027
5/30/20148.558.718.318.49480,709
5/29/20148.258.828.258.58498,662
5/28/20148.058.237.798.18646,741
5/27/20148.088.208.028.10845,719
5/23/20147.898.237.787.931,279,309
5/22/20147.327.517.287.49288,839
5/21/20147.487.537.267.33300,093
5/20/20147.287.587.267.42586,271
5/19/20147.227.347.157.27518,849
5/16/20147.217.407.077.28600,316
5/15/20147.657.747.127.20757,514
5/14/20147.807.927.617.64501,234
5/13/20147.507.887.507.80665,163
5/12/20147.087.547.057.51824,017
5/9/20147.077.216.937.01713,997
5/8/20147.437.677.117.12501,842
5/7/20147.667.787.447.50785,771
5/6/20147.958.007.577.67745,549
5/5/20148.518.517.978.011,338,319
5/2/20149.109.318.508.511,988,393
5/1/201410.2010.329.9510.18885,403
4/30/201410.0010.149.6410.13280,765
4/29/20149.9710.089.549.98418,050
4/28/201410.2710.329.759.89590,188
4/25/201410.8310.8610.2110.26409,650
4/24/201411.0011.1210.7810.85249,316
4/23/201411.3211.4010.8510.90291,929
4/22/201411.0011.4711.0011.35349,514
4/21/201410.8911.0610.7410.98200,497
4/17/201410.5411.1210.5310.90312,443
4/16/201410.7310.7310.3010.53350,091
4/15/201410.3110.7310.1510.65454,005
4/14/201410.7310.7510.3010.48290,245
4/11/201411.0411.2210.5910.62414,519
4/10/201411.4011.4010.8511.02416,652
4/9/201411.3411.4311.0411.37236,548
4/8/201410.9911.5210.9011.21515,784
4/7/201411.7812.0311.0411.06505,190
4/4/201412.7712.9011.6911.85480,762
4/3/201412.8612.9212.5612.71408,241
4/2/201413.1013.2012.3912.81942,927
4/1/201412.2713.0412.1812.981,685,173
3/31/201411.4611.7411.2011.29456,134
3/28/201411.2312.5211.2311.461,574,958
3/27/201411.4811.5911.0311.16753,219
3/26/201412.2112.3911.4911.51919,338
3/25/201412.8312.8711.6011.82987,356
3/24/201413.1213.1512.5812.77469,362
3/21/201413.2513.3512.9213.04347,651
3/20/201412.8313.2812.8313.20641,810
3/19/201413.5013.9712.8412.942,675,072
3/18/201414.0214.2913.9114.11395,235
3/17/201414.0014.0013.6713.79254,594
3/14/201413.7814.0013.6813.83296,520
3/13/201413.9814.0813.4613.80522,910
3/12/201414.2414.4113.9113.98275,059
3/11/201414.1414.4514.1414.29585,576
3/10/201414.3714.6713.9814.26441,826
3/7/201414.4914.5214.1514.34373,746
3/6/201414.5014.6014.2014.39605,058
3/5/201413.9014.5013.8114.49914,226
3/4/201413.0313.9812.9913.86831,386
3/3/201412.5913.0012.5612.86441,537
2/28/201413.3413.6012.7612.91678,719
Trading Center