RBCN

Rubicon Technology, Inc. Historical Stock Prices

$6.39
*  
0.26
3.91%
Get RBCN Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading RBCN now
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
08/20/2014 6.41 6.52 6.3 6.44 417,114
08/19/2014 6.33 6.58 6.33 6.41 454,203
08/18/2014 6.23 6.31 6.19 6.3 221,781
08/15/2014 6.17 6.35 6.06 6.18 391,594
08/14/2014 5.85 6.16 5.85 6.12 334,737
08/13/2014 5.72 5.9 5.7 5.88 452,047
08/12/2014 6.1 6.15 5.7 5.72 599,437
08/11/2014 5.95 6.14 5.95 6.05 891,141
08/08/2014 6.49 6.49 5.52 5.86 3,521,633
08/07/2014 7.66 7.755 7.43 7.49 803,893
08/06/2014 7.57 7.76 7.48 7.6 347,510
08/05/2014 7.52 7.71 7.5 7.64 635,914
08/04/2014 7.7 7.788 7.425 7.55 470,040
08/01/2014 7.53 7.78 7.5 7.65 497,163
07/31/2014 7.85 7.96 7.53 7.53 374,489
07/30/2014 7.95 8.098 7.84 7.95 328,217
07/29/2014 8.15 8.28 7.87 7.87 646,355
07/28/2014 8.45 8.45 8.05 8.08 650,931
07/25/2014 8.6 8.61 8.4 8.42 407,386
07/24/2014 8.58 8.72 8.41 8.67 321,166
07/23/2014 8.57 8.65 8.37 8.51 444,283
07/22/2014 8.74 8.99 8.65 8.8 320,862
07/21/2014 8.62 8.8 8.5 8.71 240,819
07/18/2014 8.52 8.86 8.512 8.68 240,872
07/17/2014 8.42 8.65 8.32 8.54 508,241
07/16/2014 8.5 8.6 8.305 8.53 408,366
07/15/2014 8.53 8.685 8.27 8.4 374,643
07/14/2014 8.64 9 8.48 8.51 518,182
07/11/2014 8.43 8.655 8.39 8.59 251,767
07/10/2014 8.32 8.55 8.21 8.46 758,743
07/09/2014 8.64 8.84 8.38 8.41 328,669
07/08/2014 8.8 8.8 7.9 8.6 1,026,554
07/07/2014 9.35 9.4 8.55 8.68 814,084
07/03/2014 9.25 9.55 9.25 9.43 221,888
07/02/2014 9.15 9.7 9.15 9.21 539,357
07/01/2014 8.83 9.51 8.81 9.21 689,838
06/30/2014 8.76 8.94 8.62 8.75 276,101
06/27/2014 8.81 8.93 8.69 8.84 891,145
06/26/2014 8.9 8.92 8.6 8.79 317,228
06/25/2014 8.33 8.86 8.27 8.86 555,621
06/24/2014 8.41 9.07 8.35 8.37 655,092
06/23/2014 8.43 8.51 8.32 8.41 197,112
06/20/2014 8.61 8.99 8.34 8.49 475,651
06/19/2014 8.64 8.82 8.27 8.59 440,903
06/18/2014 9 9 8.36 8.59 395,455
06/17/2014 8.61 9.02 8.55 8.98 590,708
06/16/2014 8.25 8.55 8.11 8.53 285,863
06/13/2014 7.98 8.24 7.81 8.23 292,660
06/12/2014 7.91 8.27 7.81 7.92 283,456
06/11/2014 7.97 8.22 7.8 7.99 282,563
06/10/2014 7.9 8.03 7.83 7.98 213,396
06/09/2014 7.7 7.99 7.68 7.87 207,365
06/06/2014 7.88 8.33 7.61 7.69 480,123
06/05/2014 7.66 7.93 7.5 7.89 280,214
06/04/2014 7.65 7.67 7.45 7.63 251,458
06/03/2014 7.79 7.85 7.61 7.67 447,981
06/02/2014 8.47 8.47 7.6 7.88 1,172,027
05/30/2014 8.55 8.7101 8.31 8.49 480,709
05/29/2014 8.25 8.82 8.25 8.58 498,662
05/28/2014 8.05 8.225 7.79 8.18 646,741
05/27/2014 8.08 8.2 8.02 8.1 845,719
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?