Rubicon Technology Inc $10.83

down -0.07


24/4/2014 02:55 PM  |  NASDAQ : RBCN  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBCN historical data

Date Open High Low Close Volume
4/23/201411.3211.4010.8510.90291,929
4/22/201411.0011.4711.0011.35349,514
4/21/201410.8911.0610.7410.98200,497
4/17/201410.5411.1210.5310.90312,443
4/16/201410.7310.7310.3010.53350,091
4/15/201410.3110.7310.1510.65454,005
4/14/201410.7310.7510.3010.48290,245
4/11/201411.0411.2210.5910.62414,519
4/10/201411.4011.4010.8511.02416,652
4/9/201411.3411.4311.0411.37236,548
4/8/201410.9911.5210.9011.21515,784
4/7/201411.7812.0311.0411.06505,190
4/4/201412.7712.9011.6911.85480,762
4/3/201412.8612.9212.5612.71408,241
4/2/201413.1013.2012.3912.81942,927
4/1/201412.2713.0412.1812.981,685,170
3/31/201411.4611.7411.2011.29456,134
3/28/201411.2312.5211.2311.461,574,960
3/27/201411.4811.5911.0311.16753,219
3/26/201412.2112.3911.4911.51919,338
3/25/201412.8312.8711.6011.82987,356
3/24/201413.1213.1512.5812.77469,362
3/21/201413.2513.3512.9213.04347,651
3/20/201412.8313.2812.8313.20641,810
3/19/201413.5013.9712.8412.942,675,070
3/18/201414.0214.2913.9114.11395,235
3/17/201414.0014.0013.6713.79254,594
3/14/201413.7814.0013.6813.83296,520
3/13/201413.9814.0813.4613.80522,910
3/12/201414.2414.4113.9113.98275,059
3/11/201414.1414.4514.1414.29585,576
3/10/201414.3714.6713.9814.26441,826
3/7/201414.4914.5214.1514.34373,746
3/6/201414.5014.6014.2014.39605,058
3/5/201413.9014.5013.8114.49914,226
3/4/201413.0313.9812.9913.86831,386
3/3/201412.5913.0012.5612.86441,537
2/28/201413.3413.6012.7612.91678,719
2/27/201412.8013.5012.7513.38530,267
2/26/201412.6712.8412.5812.82431,857
2/25/201412.5612.7912.4612.54334,303
2/24/201412.3012.5912.2312.52656,304
2/21/201412.3512.5612.1712.23799,174
2/20/201410.7012.5110.4512.282,322,800
2/19/201410.9911.1210.6110.80809,212
2/18/201410.8111.5010.6511.03552,612
2/14/201410.9211.0210.6110.72297,622
2/13/201410.8111.0810.6310.92299,448
2/12/201410.9911.1010.8210.89241,095
2/11/201411.0811.0810.7310.93221,252
2/10/201410.9211.1910.9110.99504,743
2/7/201410.6010.9910.5510.89408,251
2/6/201410.4410.6110.3810.41193,764
2/5/201410.4010.5210.3410.41356,942
2/4/201410.4310.5610.3110.47382,055
2/3/201410.9210.9210.3410.41527,727
1/31/201410.9411.0410.7610.97610,527
1/30/201411.2311.3711.1411.17263,284
1/29/201411.6611.7411.0911.15411,407
1/28/201411.5511.7711.3911.72455,095
1/27/201411.3111.7511.0611.33727,224
1/24/201411.2111.3110.8911.13319,564
1/23/201410.6611.3410.6011.31857,054
1/22/201410.2010.7010.1910.68347,812
1/21/20149.9410.429.8510.14391,649
1/17/201410.4210.439.889.98282,240
1/16/201410.7110.719.9810.47458,544
1/15/201410.8510.8510.5810.66214,576
1/14/201410.6310.7010.5310.69176,838
1/13/201410.7010.7110.5110.63264,722
1/10/201411.1811.2510.7510.78338,243
1/9/201411.0511.2410.8511.21993,785
1/8/201411.2611.3010.7511.052,127,310
1/7/201411.5411.5411.1011.441,006,420
1/6/201410.9311.3910.7611.34418,609
1/3/201410.6410.9610.5810.84400,542
1/2/20149.9010.859.9010.64588,733
12/31/201310.0410.159.719.95388,130
12/30/20139.9810.229.929.98493,295
12/27/20139.7210.339.729.95483,608
12/26/20139.349.789.349.66325,316
12/24/20139.489.609.319.32220,461
12/23/20139.119.459.039.43349,498
12/20/20138.919.248.829.08456,933
12/19/20138.829.028.688.88231,883
12/18/20139.019.138.738.86183,979
12/17/20138.619.058.619.00232,407
12/16/20138.668.828.538.63218,874
12/13/20138.458.758.388.59301,079
12/12/20138.628.838.388.40479,701
12/11/20138.748.968.578.64712,537
12/10/20139.089.408.728.75543,581
12/9/20139.119.339.019.09221,730
12/6/20139.429.639.039.08253,068
12/5/20139.259.559.249.28214,982
12/4/20139.569.869.119.30392,456
12/3/20139.9010.129.509.57267,255
12/2/201310.1510.179.849.98273,124
11/29/201310.0010.249.9410.18112,994
11/27/20139.6710.049.5010.01263,432
Trading Center