$1.82 0.00 (%) Rubicon Technology Inc - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCN historical data

Date Open High Low Close Volume
7/30/20151.801.821.781.8252,820
7/29/20151.871.881.781.80187,631
7/28/20151.891.931.781.89147,495
7/27/20151.911.971.901.9182,704
7/24/20151.991.991.941.9478,910
7/23/20152.002.041.901.97203,132
7/22/20152.042.062.002.0039,189
7/21/20152.072.092.032.0471,594
7/20/20152.222.222.032.04147,738
7/17/20152.372.372.212.24154,173
7/16/20152.342.402.302.4089,651
7/15/20152.322.402.282.3466,041
7/14/20152.382.382.282.3556,728
7/13/20152.152.412.132.38116,622
7/10/20152.152.212.102.1958,531
7/9/20152.042.202.042.1283,317
7/8/20152.032.202.032.07101,456
7/7/20152.122.211.952.19214,556
7/6/20152.202.252.112.21108,424
7/2/20152.242.302.202.25133,130
7/1/20152.362.452.282.28201,740
6/30/20152.452.522.332.43132,344
6/29/20152.702.742.422.44398,848
6/26/20152.762.792.702.733,319,689
6/25/20152.772.832.702.79127,085
6/24/20152.752.822.712.74209,153
6/23/20152.682.802.672.77170,596
6/22/20152.752.802.702.74117,524
6/19/20152.762.822.712.72132,891
6/18/20152.752.792.732.74100,824
6/17/20152.742.892.742.76103,067
6/16/20152.732.812.722.7652,247
6/15/20152.802.872.722.73118,127
6/12/20152.892.892.782.8068,392
6/11/20152.922.942.852.8959,170
6/10/20152.952.972.882.9485,572
6/9/20153.013.012.902.93131,060
6/8/20153.053.062.993.02120,351
6/5/20153.053.092.993.07217,598
6/4/20152.893.042.893.03147,994
6/3/20152.873.002.862.89162,602
6/2/20152.722.982.692.84221,755
6/1/20152.662.802.622.71294,692
5/29/20152.662.842.662.69301,704
5/28/20152.922.942.842.85258,314
5/27/20152.922.932.862.90166,373
5/26/20153.003.042.852.89185,015
5/22/20153.033.052.963.00234,373
5/21/20153.013.052.993.05192,787
5/20/20153.053.103.003.03150,714
5/19/20153.113.183.023.05191,602
5/18/20153.153.273.083.13183,264
5/15/20153.133.193.133.1671,783
5/14/20153.203.283.123.15165,576
5/13/20153.173.293.133.17135,971
5/12/20153.163.283.103.18192,763
5/11/20153.413.413.083.19368,643
5/8/20153.553.563.303.39618,907
5/7/20153.593.653.513.62185,758
5/6/20153.473.633.423.61162,836
5/5/20153.593.693.343.46322,903
5/4/20153.703.733.603.63189,757
5/1/20153.843.853.653.68173,714
4/30/20153.873.903.783.84194,132
4/29/20153.914.083.843.93137,112
4/28/20153.833.973.793.90102,704
4/27/20153.904.013.753.81147,807
4/24/20153.913.943.783.89109,440
4/23/20153.853.933.763.90107,872
4/22/20153.793.893.753.8562,986
4/21/20153.793.853.753.7967,393
4/20/20153.893.903.773.77135,389
4/17/20153.913.973.843.89130,584
4/16/20154.004.043.923.95110,256
4/15/20153.754.113.744.03260,478
4/14/20153.713.753.643.73126,299
4/13/20153.713.733.613.69145,384
4/10/20153.693.753.663.71152,800
4/9/20153.723.773.643.69122,951
4/8/20153.743.793.653.73168,285
4/7/20153.783.903.733.75208,786
4/6/20153.753.893.753.78154,572
4/2/20153.863.893.753.78204,627
4/1/20153.913.983.833.85100,097
3/31/20153.933.983.883.9498,867
3/30/20153.964.013.893.96192,843
3/27/20153.973.993.853.96188,800
3/26/20153.924.013.893.95160,209
3/25/20154.114.133.883.92298,689
3/24/20154.094.204.064.09130,998
3/23/20154.154.254.074.10175,078
3/20/20154.254.324.044.16488,378
3/19/20154.094.284.094.21106,986
3/18/20154.054.204.024.11157,940
3/17/20154.154.173.994.04194,749
3/16/20154.244.314.104.17203,904
3/13/20154.234.294.154.2385,930
3/12/20154.304.344.204.24178,363
3/11/20154.344.374.264.29131,456
3/10/20154.404.474.314.32190,656
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!