RBCN

Historical Stock Prices

$10.9
*  
0.37
 negative 
3.51%
Get RBCN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.54 11.12 10.53 10.9 312,443
04/16/2014 10.73 10.73 10.3 10.53 349,916
04/15/2014 10.31 10.73 10.15 10.65 454,005
04/14/2014 10.73 10.75 10.3 10.48 290,245
04/11/2014 11.04 11.22 10.59 10.62 414,519
04/10/2014 11.4 11.4 10.85 11.02 416,652
04/09/2014 11.34 11.43 11.04 11.37 236,548
04/08/2014 10.99 11.52 10.9 11.205 515,784
04/07/2014 11.78 12.03 11.04 11.06 504,820
04/04/2014 12.77 12.899 11.69 11.85 480,762
04/03/2014 12.86 12.92 12.5601 12.71 408,241
04/02/2014 13.1 13.2 12.39 12.81 942,827
04/01/2014 12.27 13.04 12.18 12.98 1,684,673
03/31/2014 11.46 11.74 11.195 11.29 456,134
03/28/2014 11.23 12.52 11.23 11.46 1,558,558
03/27/2014 11.48 11.5895 11.03 11.16 751,719
03/26/2014 12.21 12.39 11.49 11.51 919,337
03/25/2014 12.83 12.87 11.6 11.82 987,356
03/24/2014 13.12 13.15 12.58 12.77 469,362
03/21/2014 13.25 13.35 12.92 13.04 347,651
03/20/2014 12.83 13.28 12.83 13.2 641,810
03/19/2014 13.5 13.97 12.84 12.94 2,675,072
03/18/2014 14.02 14.29 13.905 14.11 391,145
03/17/2014 14 14 13.67 13.79 254,594
03/14/2014 13.78 13.998 13.68 13.83 296,520
03/13/2014 13.98 14.08 13.46 13.8 522,910
03/12/2014 14.24 14.41 13.91 13.98 275,059
03/11/2014 14.14 14.45 14.14 14.29 585,576
03/10/2014 14.37 14.67 13.98 14.26 441,826
03/07/2014 14.49 14.52 14.15 14.34 373,746
03/06/2014 14.5 14.6 14.2 14.39 605,058
03/05/2014 13.9 14.5 13.81 14.49 914,226
03/04/2014 13.03 13.98 12.99 13.86 826,175
03/03/2014 12.59 13 12.56 12.86 441,537
02/28/2014 13.34 13.6 12.76 12.91 678,719
02/27/2014 12.8 13.5 12.75 13.38 530,267
02/26/2014 12.67 12.84 12.58 12.82 431,857
02/25/2014 12.56 12.79 12.46 12.54 334,303
02/24/2014 12.3 12.59 12.23 12.52 656,223
02/21/2014 12.35 12.56 12.17 12.23 799,174
02/20/2014 10.7 12.51 10.4501 12.28 2,322,802
02/19/2014 10.99 11.117 10.61 10.8 801,454
02/18/2014 10.81 11.5 10.65 11.03 552,612
02/14/2014 10.92 11.02 10.61 10.72 297,622
02/13/2014 10.81 11.08 10.63 10.92 299,448
02/12/2014 10.99 11.1 10.815 10.89 241,095
02/11/2014 11.08 11.08 10.73 10.93 220,931
02/10/2014 10.92 11.19 10.91 10.99 504,743
02/07/2014 10.6 10.99 10.55 10.89 408,251
02/06/2014 10.44 10.61 10.38 10.41 193,764
02/05/2014 10.4 10.52 10.34 10.41 356,942
02/04/2014 10.43 10.56 10.31 10.47 382,055
02/03/2014 10.92 10.92 10.34 10.41 527,727
01/31/2014 10.94 11.04 10.76 10.97 610,527
01/30/2014 11.23 11.37 11.144 11.17 263,284
01/29/2014 11.66 11.74 11.09 11.15 411,407
01/28/2014 11.55 11.77 11.39 11.72 455,095
01/27/2014 11.31 11.75 11.06 11.33 727,224
01/24/2014 11.21 11.3055 10.89 11.13 319,564
01/23/2014 10.66 11.34 10.6 11.31 857,054
01/22/2014 10.2 10.7 10.19 10.68 347,812
01/21/2014 9.94 10.42 9.85 10.14 391,649
01/17/2014 10.42 10.43 9.88 9.98 282,140
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 your brokers before you trade


Want to trade FX?