$5.32 +0.12 (%) Rubicon Technology Inc - NASDAQ

Sep. 17, 2014 | 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
9/17/20145.195.695.095.321,197,386
9/16/20145.615.615.175.201,106,789
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
9/8/20146.106.286.066.26304,600
9/5/20146.166.275.886.12487,610
9/4/20146.166.326.136.17197,942
9/3/20146.126.186.036.13382,485
9/2/20146.266.446.036.08908,787
8/29/20146.256.276.166.24389,570
8/28/20146.366.426.206.26534,740
8/27/20146.666.826.316.39640,231
8/26/20146.516.686.416.65365,201
8/25/20146.406.626.376.50303,882
8/22/20146.196.366.086.28208,587
8/21/20146.466.516.116.19394,903
8/20/20146.416.526.306.44417,114
8/19/20146.336.586.336.41454,203
8/18/20146.236.316.196.30221,781
8/15/20146.176.356.066.18391,594
8/14/20145.856.165.856.12334,792
8/13/20145.725.905.705.88452,047
8/12/20146.106.155.705.72599,437
8/11/20145.956.145.956.05891,141
8/8/20146.496.495.525.863,521,833
8/7/20147.667.767.437.49810,132
8/6/20147.577.767.487.60347,510
8/5/20147.527.717.507.64635,914
8/4/20147.707.797.437.55470,040
8/1/20147.537.787.507.65498,121
7/31/20147.857.967.537.53374,489
7/30/20147.958.107.847.95328,217
7/29/20148.158.287.877.87646,355
7/28/20148.458.458.058.08655,154
7/25/20148.608.618.408.42407,386
7/24/20148.588.728.418.67321,166
7/23/20148.578.658.378.51444,283
7/22/20148.748.998.658.80320,862
7/21/20148.628.808.508.71240,819
7/18/20148.528.868.518.68240,872
7/17/20148.428.658.328.54508,241
7/16/20148.508.608.318.53408,366
7/15/20148.538.698.278.40374,643
7/14/20148.649.008.488.51519,082
7/11/20148.438.668.398.59251,767
7/10/20148.328.558.218.46758,743
7/9/20148.648.848.388.41328,669
7/8/20148.808.807.908.601,026,554
7/7/20149.359.408.558.68814,084
7/3/20149.259.559.259.43221,888
7/2/20149.159.709.159.21539,357
7/1/20148.839.518.819.21689,838
6/30/20148.768.948.628.75276,101
6/27/20148.818.938.698.84891,545
6/26/20148.908.928.608.79317,228
6/25/20148.338.868.278.86555,621
6/24/20148.419.078.358.37655,092
6/23/20148.438.518.328.41197,112
6/20/20148.618.998.348.49475,651
6/19/20148.648.828.278.59440,903
6/18/20149.009.008.368.59395,455
6/17/20148.619.028.558.98590,708
6/16/20148.258.558.118.53285,863
6/13/20147.988.247.818.23292,660
6/12/20147.918.277.817.92283,456
6/11/20147.978.227.807.99282,563
6/10/20147.908.037.837.98213,396
6/9/20147.707.997.687.87207,365
6/6/20147.888.337.617.69480,123
6/5/20147.667.937.507.89280,214
6/4/20147.657.677.457.63251,458
6/3/20147.797.857.617.67447,981
6/2/20148.478.477.607.881,172,027
5/30/20148.558.718.318.49480,709
5/29/20148.258.828.258.58498,662
5/28/20148.058.237.798.18646,741
5/27/20148.088.208.028.10845,719
5/23/20147.898.237.787.931,279,309
5/22/20147.327.517.287.49288,839
5/21/20147.487.537.267.33300,093
5/20/20147.287.587.267.42586,271
5/19/20147.227.347.157.27518,849
5/16/20147.217.407.077.28600,316
5/15/20147.657.747.127.20757,514
5/14/20147.807.927.617.64501,234
5/13/20147.507.887.507.80665,163
5/12/20147.087.547.057.51824,017
5/9/20147.077.216.937.01713,997
5/8/20147.437.677.117.12501,842
5/7/20147.667.787.447.50785,771
5/6/20147.958.007.577.67745,549
5/5/20148.518.517.978.011,338,319
5/2/20149.109.318.508.511,988,393
5/1/201410.2010.329.9510.18885,403
4/30/201410.0010.149.6410.13280,765
4/29/20149.9710.089.549.98418,050
4/28/201410.2710.329.759.89590,188
4/25/201410.8310.8610.2110.26409,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center