$3.89 -0.01 (%) Rubicon Technology Inc - NASDAQ

Apr. 24, 2015 | 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
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
4/7/20153.783.903.733.75208,786
4/6/20153.753.893.753.78154,572
4/2/20153.863.893.753.78204,627
4/1/20153.913.983.833.85100,097
3/31/20153.933.983.883.9498,867
3/30/20153.964.013.893.96192,843
3/27/20153.973.993.853.96188,800
3/26/20153.924.013.893.95160,209
3/25/20154.114.133.883.92298,689
3/24/20154.094.204.064.09130,998
3/23/20154.154.254.074.10175,078
3/20/20154.254.324.044.16488,378
3/19/20154.094.284.094.21106,986
3/18/20154.054.204.024.11157,940
3/17/20154.154.173.994.04194,749
3/16/20154.244.314.104.17203,904
3/13/20154.234.294.154.2385,930
3/12/20154.304.344.204.24178,363
3/11/20154.344.374.264.29131,456
3/10/20154.404.474.314.32190,656
3/9/20154.524.524.414.44131,208
3/6/20154.524.594.464.52259,222
3/5/20154.454.564.404.54165,860
3/4/20154.354.504.334.43201,945
3/3/20154.504.684.354.36317,671
3/2/20154.354.594.354.48273,309
2/27/20154.514.584.314.36209,571
2/26/20154.564.664.484.51126,712
2/25/20154.664.844.554.56217,126
2/24/20154.514.784.504.65202,448
2/23/20154.464.594.364.50171,682
2/20/20154.584.694.474.49156,373
2/19/20154.484.754.464.56405,515
2/18/20154.484.594.444.48321,640
2/17/20154.504.574.444.50240,327
2/13/20154.754.824.174.53625,039
2/12/20154.534.904.464.66540,893
2/11/20154.294.514.294.48132,143
2/10/20154.424.454.154.32215,251
2/9/20154.314.494.234.38132,660
2/6/20154.414.504.254.31249,671
2/5/20154.264.424.244.38446,684
2/4/20154.494.644.174.27332,319
2/3/20154.234.574.234.51294,292
2/2/20154.184.404.104.39378,912
1/30/20153.974.233.974.16255,267
1/29/20153.924.083.804.04196,415
1/28/20154.104.113.833.93575,846
1/27/20154.034.154.014.0397,982
1/26/20153.924.133.924.09265,457
1/23/20153.934.033.863.94188,614
1/22/20153.974.093.843.92263,197
1/21/20153.953.993.803.93600,841
1/20/20154.004.043.873.97265,550
1/16/20154.004.113.924.00206,010
1/15/20154.034.243.954.02360,225
1/14/20154.044.153.954.01281,439
1/13/20154.204.354.064.10200,851
1/12/20154.324.484.094.15355,263
1/9/20154.434.584.294.31161,287
1/8/20154.334.604.314.42245,084
1/7/20154.454.464.244.28287,475
1/6/20154.404.504.374.40560,012
1/5/20154.404.624.374.39530,413
1/2/20154.584.624.324.41343,172
12/31/20144.354.654.354.57302,858
12/30/20144.254.424.254.35497,827
12/29/20144.104.394.104.25557,439
12/26/20144.204.234.104.10189,994
12/24/20144.014.193.974.17437,129
12/23/20143.834.043.814.01574,530
12/22/20144.004.083.823.84680,754
12/19/20143.934.083.874.00864,906
12/18/20144.014.073.883.95463,051
12/17/20143.884.033.853.95556,766
12/16/20144.084.243.853.87695,866
12/15/20144.274.544.054.08425,167
12/12/20144.504.614.214.24410,247
12/11/20144.494.774.434.54346,696
12/10/20144.744.744.444.44222,300
12/9/20144.354.794.344.74244,376
12/8/20144.734.794.404.41220,983
12/5/20144.634.894.604.74176,810
12/4/20144.654.754.564.62206,177
12/3/20144.764.954.644.66363,602
12/2/20144.704.954.644.76410,609
12/1/20145.025.044.714.72583,311
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center