$0.65 -0.02 (%) Rubicon Technology Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCN historical data

Date Open High Low Close Volume
5/27/20160.690.690.620.6565,759
5/26/20160.690.710.670.6729,182
5/25/20160.670.700.660.6837,969
5/24/20160.680.690.650.6745,830
5/23/20160.680.710.670.7076,818
5/20/20160.630.690.620.68115,377
5/19/20160.670.700.610.6560,324
5/18/20160.690.710.670.6936,164
5/17/20160.670.690.670.6928,541
5/16/20160.680.680.660.6747,016
5/13/20160.660.700.630.6775,562
5/12/20160.690.700.630.6657,064
5/11/20160.640.690.610.6759,807
5/10/20160.580.650.580.65176,283
5/9/20160.590.630.580.60153,050
5/6/20160.620.620.510.58482,183
5/5/20160.620.670.610.62489,644
5/4/20160.690.700.620.63167,803
5/3/20160.660.700.650.66674,243
5/2/20160.670.700.650.65225,284
4/29/20160.710.710.680.6894,878
4/28/20160.700.710.680.70243,196
4/27/20160.700.730.690.70189,552
4/26/20160.710.730.700.71215,403
4/25/20160.710.710.690.70132,432
4/22/20160.690.730.680.70255,659
4/21/20160.720.730.690.71130,347
4/20/20160.740.740.700.71130,184
4/19/20160.750.760.690.7092,038
4/18/20160.740.760.720.73303,379
4/15/20160.680.730.680.70462,048
4/14/20160.670.690.640.68612,123
4/13/20160.670.680.650.67411,040
4/12/20160.670.700.650.65352,418
4/11/20160.660.750.660.67103,413
4/8/20160.680.710.660.66244,479
4/7/20160.690.710.650.68125,287
4/6/20160.680.690.650.66166,464
4/5/20160.700.730.670.68220,297
4/4/20160.690.730.690.6999,044
4/1/20160.730.740.700.71206,806
3/31/20160.780.790.730.73291,605
3/30/20160.760.810.760.78120,723
3/29/20160.800.800.760.76113,778
3/28/20160.790.790.770.7966,975
3/24/20160.780.810.750.7784,809
3/23/20160.820.840.770.81484,296
3/22/20160.840.840.800.8152,732
3/21/20160.790.840.770.82118,134
3/18/20160.850.850.780.82170,737
3/17/20160.820.930.810.84138,022
3/16/20160.900.900.850.8554,110
3/15/20160.920.950.880.9036,897
3/14/20160.940.990.900.9554,040
3/11/20161.001.000.860.9674,011
3/10/20161.001.070.960.9650,793
3/9/20160.991.030.950.9662,645
3/8/20160.931.000.930.9554,951
3/7/20160.971.010.910.9776,573
3/4/20161.021.040.971.0096,658
3/3/20160.991.010.970.97324,974
3/2/20160.991.040.960.99106,839
3/1/20160.951.020.861.02178,814
2/29/20160.830.960.790.9683,554
2/26/20160.800.840.760.80310,388
2/25/20160.850.850.770.82214,342
2/24/20160.800.820.770.8081,712
2/23/20160.760.850.760.8014,111
2/22/20160.770.850.760.7689,395
2/19/20160.850.850.770.7788,149
2/18/20160.840.850.800.8363,856
2/17/20160.840.860.800.8237,987
2/16/20160.850.870.820.8247,822
2/12/20160.770.890.770.8228,550
2/11/20160.750.770.750.7733,433
2/10/20160.830.840.720.77252,915
2/9/20160.860.890.790.8340,440
2/8/20160.981.020.750.85236,720
2/5/20161.041.060.950.9930,180
2/4/20160.961.040.961.0368,485
2/3/20161.031.030.940.9515,545
2/2/20161.001.020.971.0148,403
2/1/20161.001.020.981.0133,259
1/29/20161.041.070.971.0477,212
1/28/20161.081.111.001.0220,568
1/27/20161.011.071.011.0651,216
1/26/20160.991.090.981.0061,437
1/25/20161.051.070.970.9772,298
1/22/20160.941.040.941.0495,352
1/21/20160.950.960.910.9246,325
1/20/20160.931.040.910.94180,726
1/19/20161.031.051.011.03150,487
1/15/20161.051.131.021.0263,029
1/14/20161.021.121.021.0781,782
1/13/20161.121.121.021.0350,128
1/12/20161.171.171.081.1097,063
1/11/20161.161.241.121.1668,687
1/8/20161.171.211.121.1554,767
1/7/20161.151.231.111.14225,610
1/6/20161.351.351.221.22348,628
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center