RUBICON TECHNOLOGY $7.02

down -0.02


21/5/2013 04:21 PM  |  NASDAQ : RBCN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

RBCN historical data

Date Open High Low Close Volume
5/21/2013 7.02 7.18 7.00 7.02 3073
5/20/2013 7.00 7.09 6.92 7.04 3054
5/17/2013 7.15 7.16 6.94 7.03 3563
5/16/2013 7.34 7.39 6.91 7.11 4674
5/15/2013 6.95 7.62 6.81 7.40 9853
5/14/2013 6.96 7.04 6.78 6.93 3727
5/13/2013 7.06 7.14 6.88 6.93 2733
5/10/2013 7.01 7.15 6.84 7.10 4242
5/9/2013 6.95 7.21 6.84 7.03 5772
5/8/2013 6.20 7.12 6.19 7.00 13908
5/7/2013 7.38 7.40 6.95 7.16 6109
5/6/2013 7.29 7.45 7.24 7.33 2379
5/3/2013 7.11 7.35 7.10 7.30 3334
5/2/2013 7.05 7.17 6.87 7.01 4080
5/1/2013 7.35 7.43 6.90 7.04 5719
4/30/2013 7.53 7.60 7.33 7.41 2906
4/29/2013 7.31 7.62 7.30 7.45 4123
4/26/2013 7.80 7.80 7.19 7.30 10228
4/25/2013 7.05 7.88 6.90 7.81 12943
4/24/2013 6.30 7.08 6.25 7.06 10018
4/23/2013 6.31 6.79 6.31 6.40 10292
4/22/2013 6.15 6.24 5.91 6.12 4755
4/19/2013 6.32 6.36 6.05 6.12 3746
4/18/2013 6.38 6.40 6.16 6.28 4417
4/17/2013 6.48 6.59 6.32 6.34 2978
4/16/2013 6.89 6.94 6.35 6.49 5399
4/15/2013 6.98 6.99 6.55 6.84 5889
4/12/2013 7.02 7.07 6.77 7.00 1846
4/11/2013 7.00 7.18 6.96 7.07 1702
4/10/2013 7.24 7.62 6.97 7.00 4821
4/9/2013 7.30 7.30 7.02 7.22 3396
4/8/2013 6.95 7.38 6.75 7.31 10232
4/5/2013 6.45 6.55 6.30 6.45 4640
4/4/2013 6.58 6.69 6.40 6.57 2521
4/3/2013 6.61 6.74 6.57 6.58 2737
4/2/2013 6.74 6.75 6.50 6.58 4886
4/1/2013 6.60 6.69 6.51 6.69 3293
3/28/2013 6.71 6.71 6.51 6.60 3364
3/27/2013 6.49 6.80 6.44 6.76 3517
3/26/2013 6.38 6.97 6.36 6.51 9104
3/25/2013 6.44 6.44 6.13 6.37 7661
3/22/2013 6.00 6.16 5.90 5.95 4307
3/21/2013 5.60 6.01 5.60 5.99 3700
3/20/2013 5.77 5.83 5.61 5.68 1435
3/19/2013 5.71 5.88 5.55 5.70 1827
3/18/2013 5.53 5.78 5.49 5.69 1894
3/15/2013 5.57 5.65 5.50 5.63 2813
3/14/2013 5.35 5.60 5.33 5.59 1938
3/13/2013 5.33 5.35 5.30 5.33 1136
3/12/2013 5.33 5.43 5.30 5.31 2152
3/11/2013 5.46 5.46 5.32 5.33 1148
3/8/2013 5.47 5.50 5.33 5.45 1768
3/7/2013 5.39 5.48 5.26 5.42 1472
3/6/2013 5.25 5.48 5.22 5.39 4362
3/5/2013 5.32 5.59 5.20 5.21 2965
3/4/2013 5.05 5.38 5.05 5.25 3159
3/1/2013 5.10 5.14 5.03 5.06 2077
2/28/2013 5.16 5.24 5.14 5.16 878
2/27/2013 5.12 5.19 5.01 5.16 2281
2/26/2013 5.03 5.18 5.03 5.12 1576
2/25/2013 5.08 5.15 5.00 5.00 2223
2/22/2013 4.95 5.17 4.87 5.03 3923
2/21/2013 5.01 5.24 4.83 4.92 10611
2/20/2013 5.98 6.05 5.73 5.77 5156
2/19/2013 6.04 6.10 5.95 5.97 2307
2/15/2013 5.93 6.09 5.89 6.00 2523
2/14/2013 5.87 5.90 5.82 5.88 2277
2/13/2013 5.76 5.94 5.75 5.91 2782
2/12/2013 5.75 5.98 5.70 5.72 2708
2/11/2013 5.71 5.76 5.62 5.74 2594
2/8/2013 5.64 5.75 5.56 5.71 3540
2/7/2013 6.11 6.15 5.31 5.62 14022
2/6/2013 6.46 6.51 6.32 6.35 1505
2/5/2013 6.40 6.51 6.32 6.48 2229
2/4/2013 6.26 6.50 6.20 6.37 3200
2/1/2013 6.76 6.78 6.25 6.30 5979
1/31/2013 6.74 6.75 6.55 6.72 2486
1/30/2013 6.59 6.77 6.59 6.70 4473
1/29/2013 6.53 6.64 6.43 6.59 2178
1/28/2013 6.52 6.86 6.46 6.57 3263
1/25/2013 6.56 6.69 6.40 6.47 2484
1/24/2013 6.45 6.65 6.44 6.54 2924
1/23/2013 6.46 6.62 6.33 6.55 4058
1/22/2013 6.35 6.40 6.30 6.39 3599
1/18/2013 6.30 6.41 6.29 6.34 1688
1/17/2013 6.30 6.46 6.20 6.31 1701
1/16/2013 6.30 6.35 6.20 6.29 2164
1/15/2013 6.42 6.48 6.22 6.32 2450
1/14/2013 6.36 6.50 6.34 6.45 1914
1/11/2013 6.49 6.60 6.35 6.42 1482
1/10/2013 6.44 6.60 6.31 6.50 1364
1/9/2013 6.49 6.58 6.38 6.40 1646
1/8/2013 6.62 6.70 6.36 6.43 3702
1/7/2013 6.54 6.66 6.48 6.60 1464
1/4/2013 6.69 6.70 6.55 6.57 1963
1/3/2013 6.48 6.75 6.42 6.66 3334
1/2/2013 6.34 6.54 6.26 6.49 3765
12/31/2012 6.09 6.18 6.00 6.11 4318
12/28/2012 6.19 6.24 6.03 6.08 5272
12/27/2012 6.26 6.33 5.89 6.24 4120
Marketplace
Trading Center