$4.16 +0.12 (%) Rubicon Technology Inc - NASDAQ

Jan. 30, 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
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
11/28/20145.325.385.115.14225,997
11/26/20145.045.304.985.30456,528
11/25/20145.155.184.975.05275,255
11/24/20145.115.235.055.13356,203
11/21/20145.035.154.905.11578,626
11/20/20144.604.974.574.95437,738
11/19/20144.504.734.434.63526,250
11/18/20144.264.674.234.53597,142
11/17/20144.354.504.214.24339,598
11/14/20144.214.484.134.44443,391
11/13/20144.174.354.134.21275,326
11/12/20144.244.294.084.19328,535
11/11/20144.414.454.234.27291,852
11/10/20144.394.514.304.40679,247
11/7/20143.854.403.754.401,123,090
11/6/20144.174.243.964.01567,458
11/5/20144.244.354.164.19393,462
11/4/20144.454.574.204.20400,000
11/3/20144.454.774.434.47806,329
10/31/20144.314.504.144.432,602,999
10/30/20144.214.274.094.17443,251
10/29/20144.104.344.004.22814,733
10/28/20143.874.093.874.07937,338
10/27/20144.254.334.064.15550,144
10/24/20144.464.474.244.29356,110
10/23/20144.354.604.254.49492,980
10/22/20144.484.504.254.29618,344
10/21/20144.294.504.254.43569,159
10/20/20144.204.334.164.21465,768
10/17/20144.574.744.214.22835,564
10/16/20144.154.804.114.491,407,644
10/15/20144.144.494.044.201,064,855
10/14/20144.164.404.104.19649,290
10/13/20144.794.804.054.091,668,187
10/10/20143.975.953.924.825,243,283
10/9/20144.434.453.994.01813,735
10/8/20144.294.574.294.49862,792
10/7/20143.794.753.774.312,323,759
10/6/20144.544.603.564.002,064,321
10/3/20144.614.614.464.54564,833
10/2/20144.254.574.234.52691,082
10/1/20144.234.544.154.25790,983
9/30/20144.554.614.254.251,130,605
9/29/20144.254.674.234.571,351,319
9/26/20144.464.624.274.30610,806
9/25/20144.754.754.514.51512,842
9/24/20144.714.874.504.74688,993
9/23/20144.934.994.734.74658,131
9/22/20144.975.014.814.97571,595
9/19/20145.145.234.955.011,108,046
9/18/20145.345.424.835.123,210,395
9/17/20145.195.695.095.321,197,386
9/16/20145.615.615.175.201,106,789
9/15/20145.975.975.595.62402,040
9/12/20145.855.985.825.94246,368
9/11/20145.835.915.765.85333,171
9/10/20145.975.975.705.89374,642
9/9/20146.266.305.905.92441,237
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center