$1.37 0.00 (%) Rubicon Technology Inc - NASDAQ

Aug. 28, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCN historical data

Date Open High Low Close Volume
8/27/20151.331.411.331.3771,034
8/26/20151.381.381.311.32120,534
8/25/20151.391.401.321.3453,600
8/24/20151.411.411.261.3786,211
8/21/20151.481.561.451.4769,197
8/20/20151.491.531.451.4864,977
8/19/20151.501.551.461.5229,848
8/18/20151.451.781.451.5339,318
8/17/20151.511.521.471.4756,026
8/14/20151.541.571.491.5370,708
8/13/20151.511.611.481.5394,935
8/12/20151.411.601.381.55146,460
8/11/20151.301.621.261.60388,111
8/10/20151.441.591.291.35453,780
8/7/20151.631.631.391.44880,102
8/6/20151.731.731.661.69144,209
8/5/20151.821.821.701.75174,241
8/4/20151.851.871.771.83113,956
8/3/20151.721.881.661.86210,807
7/31/20151.771.811.721.7795,423
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
  • 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!