$0.99 -0.04 (%) Rubicon Technology Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/5/20161.691.691.341.36679,354
1/4/20161.171.781.151.73944,560
12/31/20151.211.251.141.1491,196
12/30/20151.181.251.151.23114,615
12/29/20151.091.261.091.22117,497
12/28/20151.271.271.091.11117,490
12/24/20151.281.311.241.3121,295
12/23/20151.251.321.241.2895,567
12/22/20151.251.261.211.2461,393
12/21/20151.301.321.231.25105,831
12/18/20151.271.321.181.30134,035
12/17/20151.101.281.071.2594,001
12/16/20151.031.120.901.12196,543
12/15/20151.011.040.991.04126,586
12/14/20150.941.020.921.02197,473
12/11/20151.001.000.920.9553,383
12/10/20150.981.040.940.98238,322
12/9/20150.940.990.940.9764,357
12/8/20150.990.990.920.9758,134
12/7/20150.960.990.930.9936,015
12/4/20150.990.990.960.9847,469
12/3/20150.981.000.970.9945,227
12/2/20150.981.000.980.9941,961
12/1/20150.931.000.920.9990,667
11/30/20150.961.000.851.0083,199
11/27/20150.940.970.920.9735,578
11/25/20150.910.950.860.9067,819
11/24/20150.890.950.830.89174,450
11/23/20150.930.960.850.86134,444
11/20/20150.930.970.910.93103,681
11/19/20150.960.960.910.9582,834
11/18/20150.941.000.930.9554,575
11/17/20151.001.020.920.9480,292
11/16/20151.001.000.950.9873,156
11/13/20151.001.080.960.9966,400
11/12/20151.011.100.951.00287,820
11/11/20151.081.091.021.0290,801
11/10/20151.251.251.041.1289,946
11/9/20151.241.301.211.2138,733
11/6/20151.261.301.211.2724,699
11/5/20151.291.301.211.2727,557
11/4/20151.261.301.231.2830,884
11/3/20151.161.281.161.2757,723
11/2/20151.121.151.111.1327,482
10/30/20151.161.171.101.1049,486
10/29/20151.111.241.111.1479,177
10/28/20151.191.231.131.1422,652
10/27/20151.151.241.101.13118,184
10/26/20151.221.271.151.1651,533
10/23/20151.241.271.211.2114,256
10/22/20151.291.311.221.2320,385
10/21/20151.341.341.271.2937,704
10/20/20151.321.341.281.32137,624
10/19/20151.281.311.231.2983,510
10/16/20151.251.271.201.2362,833
10/15/20151.221.271.221.2526,400
10/14/20151.251.251.201.2031,445
10/13/20151.241.281.221.2658,407
10/12/20151.261.281.201.2497,116
10/9/20151.241.251.181.2497,727
10/8/20151.191.241.161.2480,499
10/7/20151.071.241.071.18234,530
10/6/20151.061.131.041.09270,512
10/5/20151.001.071.001.04143,034
10/2/20151.051.051.011.0161,126
10/1/20151.081.081.021.0275,716
9/30/20151.021.081.011.03154,853
9/29/20151.091.091.001.00402,421
9/28/20151.121.131.031.09277,898
9/25/20151.261.261.111.13139,920
9/24/20151.281.311.231.2679,213
9/23/20151.321.341.251.3058,782
9/22/20151.301.331.261.3029,319
9/21/20151.351.351.301.3024,416
9/18/20151.371.371.331.3543,143
9/17/20151.391.411.381.3926,934
9/16/20151.341.441.311.4063,876
9/15/20151.251.371.231.35169,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center