$0.52 -0.02 (%) Rubicon Technology Inc - NASDAQ

Jan. 17, 2017 | 03:57 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
1/17/20170.540.540.520.5250,174
1/13/20170.550.550.510.5425,442
1/12/20170.550.550.510.5415,290
1/11/20170.540.540.510.5211,484
1/10/20170.520.550.500.54101,383
1/9/20170.510.540.500.5261,566
1/6/20170.520.530.500.5099,736
1/5/20170.520.590.500.52568,937
1/4/20170.580.600.520.54111,657
1/3/20170.590.620.550.55116,420
12/30/20160.510.620.490.60377,459
12/29/20160.510.520.480.48118,722
12/28/20160.520.520.500.52491,837
12/27/20160.530.530.490.52137,750
12/23/20160.490.530.490.5317,613
12/22/20160.520.530.490.5269,667
12/21/20160.480.520.480.5263,081
12/20/20160.500.520.490.5057,827
12/19/20160.500.510.480.4975,022
12/16/20160.500.510.480.49115,941
12/15/20160.480.510.480.5184,905
12/14/20160.500.500.480.4971,573
12/13/20160.490.500.480.49148,712
12/12/20160.500.510.490.49100,227
12/9/20160.490.520.490.4982,356
12/8/20160.490.520.480.4985,398
12/7/20160.460.500.460.47256,499
12/6/20160.470.490.470.47155,948
12/5/20160.490.490.480.4880,834
12/2/20160.530.530.490.4986,699
12/1/20160.480.530.480.5072,549
11/30/20160.510.530.500.5072,588
11/29/20160.520.530.500.5131,125
11/28/20160.540.540.500.53120,489
11/25/20160.520.540.500.5414,572
11/23/20160.510.540.510.5162,212
11/22/20160.510.530.510.5151,983
11/21/20160.530.550.510.5193,115
11/18/20160.540.550.520.5330,472
11/17/20160.540.540.510.52121,236
11/16/20160.550.570.540.5468,792
11/15/20160.580.590.550.5559,943
11/14/20160.580.600.570.5743,328
11/11/20160.570.600.570.5880,805
11/10/20160.600.610.550.5851,788
11/9/20160.590.600.540.5838,893
11/8/20160.590.600.590.5916,534
11/7/20160.580.590.550.5681,208
11/4/20160.580.640.580.6037,925
11/3/20160.590.640.590.6025,575
11/2/20160.590.620.570.6135,460
11/1/20160.590.610.560.5676,970
10/31/20160.590.630.580.6023,200
10/28/20160.620.620.580.6048,804
10/27/20160.620.620.580.6018,799
10/26/20160.600.610.590.6129,070
10/25/20160.600.610.570.5824,108
10/24/20160.580.610.580.5825,143
10/21/20160.580.610.580.612,658
10/20/20160.600.610.600.6121,865
10/19/20160.600.620.540.58167,603
10/18/20160.610.620.570.6135,352
10/17/20160.600.620.560.5918,429
10/14/20160.610.630.600.6315,524
10/13/20160.610.640.580.6116,863
10/12/20160.640.650.600.6042,334
10/11/20160.660.670.640.6525,155
10/10/20160.670.670.640.6731,860
10/7/20160.650.670.640.67124,124
10/6/20160.650.660.640.6542,759
10/5/20160.640.650.640.6511,761
10/4/20160.620.640.610.6420,358
10/3/20160.620.630.590.6225,716
9/30/20160.620.660.620.63104,369
9/29/20160.600.630.600.6367,409
9/28/20160.600.620.590.6010,061
9/27/20160.600.620.590.6125,875
9/26/20160.630.630.610.619,794
9/23/20160.600.620.600.6210,359
9/22/20160.610.630.600.6065,342
9/21/20160.610.620.590.5929,367
9/20/20160.590.630.590.6227,635
9/19/20160.600.640.590.6041,029
9/16/20160.590.640.580.6442,405
9/15/20160.590.620.590.6042,744
9/14/20160.600.610.590.5931,552
9/13/20160.600.620.590.6131,057
9/12/20160.590.600.580.5934,409
9/9/20160.580.600.580.6063,878
9/8/20160.560.630.560.58120,745
9/7/20160.600.620.580.5956,670
9/6/20160.600.670.590.6057,914
9/2/20160.610.620.580.6083,563
9/1/20160.620.640.580.59122,536
8/31/20160.630.640.610.6252,320
8/30/20160.630.640.600.6251,158
8/29/20160.620.640.620.6423,763
8/26/20160.620.660.620.64144,085
8/25/20160.630.630.620.6215,501
8/24/20160.640.640.600.63120,720
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center