RBCN

Rubicon Technology, Inc. Historical Stock Prices

$5.085
*  
0.025
0.49%
Get RBCN Alerts
*Delayed - data as of Nov. 24, 2014 15:25 ET  -  Find a broker to begin trading RBCN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RBCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
15:25  5.11  5.225  5.05  5.085 245,880
11/21/2014 5.03 5.15 4.9 5.11 578,626
11/20/2014 4.6 4.97 4.57 4.95 437,738
11/19/2014 4.5 4.73 4.43 4.63 526,250
11/18/2014 4.26 4.67 4.232 4.53 597,142
11/17/2014 4.35 4.4999 4.21 4.24 339,598
11/14/2014 4.21 4.48 4.13 4.44 443,391
11/13/2014 4.17 4.35 4.13 4.21 275,326
11/12/2014 4.24 4.29 4.08 4.19 328,535
11/11/2014 4.41 4.45 4.23 4.27 291,790
11/10/2014 4.39 4.51 4.3 4.4 679,247
11/07/2014 3.85 4.4 3.75 4.395 1,123,090
11/06/2014 4.17 4.24 3.96 4.01 566,458
11/05/2014 4.24 4.35 4.16 4.19 393,362
11/04/2014 4.45 4.57 4.2 4.2 400,000
11/03/2014 4.45 4.77 4.43 4.47 806,329
10/31/2014 4.31 4.5 4.14 4.43 2,602,999
10/30/2014 4.21 4.27 4.09 4.17 443,251
10/29/2014 4.1 4.34 4 4.22 814,733
10/28/2014 3.87 4.09 3.87 4.07 937,288
10/27/2014 4.25 4.33 4.06 4.15 550,144
10/24/2014 4.46 4.47 4.24 4.29 356,010
10/23/2014 4.35 4.599 4.25 4.49 492,980
10/22/2014 4.48 4.5 4.245 4.29 618,344
10/21/2014 4.29 4.5 4.2447 4.43 565,359
10/20/2014 4.2 4.33 4.161 4.21 465,768
10/17/2014 4.57 4.74 4.21 4.22 835,114
10/16/2014 4.15 4.799 4.11 4.485 1,407,275
10/15/2014 4.14 4.49 4.04 4.2 1,064,855
10/14/2014 4.16 4.4 4.1 4.19 648,170
10/13/2014 4.79 4.8 4.05 4.09 1,664,097
10/10/2014 3.97 5.95 3.92 4.82 5,239,483
10/09/2014 4.43 4.45 3.99 4.01 811,435
10/08/2014 4.29 4.57 4.29 4.49 862,642
10/07/2014 3.79 4.75 3.77 4.31 2,323,669
10/06/2014 4.54 4.6044 3.555 4 2,064,321
10/03/2014 4.61 4.61 4.46 4.54 564,733
10/02/2014 4.25 4.565 4.23 4.52 691,082
10/01/2014 4.23 4.535 4.15 4.25 790,983
09/30/2014 4.55 4.61 4.25 4.25 1,130,605
09/29/2014 4.25 4.67 4.23 4.57 1,351,319
09/26/2014 4.46 4.62 4.27 4.3 610,806
09/25/2014 4.75 4.75 4.51 4.51 512,842
09/24/2014 4.71 4.87 4.5 4.74 688,993
09/23/2014 4.93 4.99 4.73 4.74 658,131
09/22/2014 4.97 5.01 4.81 4.97 571,595
09/19/2014 5.14 5.225 4.95 5.01 1,108,046
09/18/2014 5.34 5.42 4.83 5.12 3,210,395
09/17/2014 5.19 5.69 5.09 5.32 1,197,386
09/16/2014 5.61 5.61 5.17 5.2 1,106,789
09/15/2014 5.97 5.97 5.59 5.62 402,040
09/12/2014 5.85 5.98 5.82 5.94 246,368
09/11/2014 5.83 5.906 5.755 5.85 333,171
09/10/2014 5.97 5.97 5.7 5.89 374,642
09/09/2014 6.26 6.3 5.9 5.92 440,837
09/08/2014 6.1 6.28 6.06 6.26 304,600
09/05/2014 6.16 6.27 5.88 6.12 487,610
09/04/2014 6.16 6.32 6.13 6.17 197,942
09/03/2014 6.12 6.18 6.03 6.13 382,485
09/02/2014 6.26 6.44 6.03 6.08 908,787
08/29/2014 6.25 6.27 6.16 6.24 389,570
08/28/2014 6.36 6.42 6.195 6.26 534,740
08/27/2014 6.66 6.8199 6.31 6.39 640,231
08/26/2014 6.51 6.68 6.41 6.65 365,201
08/25/2014 6.4 6.62 6.37 6.5 303,882
08/22/2014 6.19 6.36 6.08 6.28 208,587
08/21/2014 6.46 6.51 6.11 6.19 394,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?