RBCN

Historical Stock Prices

$6.24
*  
0.02
0.32%
Get RBCN Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
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
05/23/2014 7.89 8.23 7.78 7.93 1,279,309
05/22/2014 7.32 7.51 7.28 7.49 287,373
05/21/2014 7.48 7.529 7.26 7.33 300,093
05/20/2014 7.28 7.5799 7.26 7.42 586,271
05/19/2014 7.22 7.34 7.15 7.27 518,849
05/16/2014 7.21 7.4 7.07 7.28 600,316
05/15/2014 7.65 7.739 7.12 7.2 757,071
05/14/2014 7.8 7.92 7.61 7.64 501,234
05/13/2014 7.5 7.88 7.495 7.8 664,670
05/12/2014 7.08 7.54 7.05 7.51 824,017
05/09/2014 7.07 7.21 6.93 7.01 713,997
05/08/2014 7.43 7.67 7.11 7.12 501,842
05/07/2014 7.66 7.778 7.44 7.5 785,771
05/06/2014 7.95 8 7.57 7.67 745,249
05/05/2014 8.51 8.51 7.9701 8.01 1,338,319
05/02/2014 9.1 9.31 8.5 8.51 1,988,380
05/01/2014 10.2 10.32 9.95 10.18 878,298
04/30/2014 10 10.1399 9.64 10.13 280,568
04/29/2014 9.97 10.08 9.54 9.98 417,457
04/28/2014 10.27 10.32 9.75 9.89 590,188
04/25/2014 10.83 10.86 10.21 10.26 409,650
04/24/2014 11 11.12 10.78 10.85 249,316
04/23/2014 11.32 11.4 10.85 10.9 291,929
04/22/2014 11 11.47 11 11.35 349,514
04/21/2014 10.89 11.055 10.74 10.975 200,497
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
01/16/2014 10.71 10.71 9.9845 10.47 458,544
01/15/2014 10.85 10.85 10.58 10.66 214,576
01/14/2014 10.63 10.7 10.53 10.69 176,338
01/13/2014 10.7 10.71 10.51 10.63 264,722
01/10/2014 11.18 11.25 10.75 10.78 338,243
01/09/2014 11.05 11.24 10.85 11.21 993,785
01/08/2014 11.26 11.3 10.75 11.05 2,125,496
01/07/2014 11.54 11.54 11.1001 11.44 1,006,116
01/06/2014 10.93 11.39 10.76 11.34 418,609
01/03/2014 10.64 10.96 10.58 10.84 400,542
01/02/2014 9.9 10.85 9.9 10.64 588,733
12/31/2013 10.04 10.15 9.7128 9.95 388,130
12/30/2013 9.98 10.215 9.92 9.98 493,295
12/27/2013 9.72 10.329 9.72 9.95 483,608
12/26/2013 9.34 9.78 9.34 9.66 325,316
12/24/2013 9.48 9.6 9.31 9.32 220,461
12/23/2013 9.11 9.45 9.03 9.43 349,498
12/20/2013 8.91 9.24 8.82 9.08 456,933
12/19/2013 8.82 9.02 8.68 8.88 231,883
12/18/2013 9.01 9.13 8.73 8.86 183,979
12/17/2013 8.61 9.05 8.61 9 232,407
12/16/2013 8.66 8.82 8.53 8.63 218,874
12/13/2013 8.45 8.75 8.3771 8.59 301,079
12/12/2013 8.62 8.8273 8.38 8.4 479,701
12/11/2013 8.74 8.96 8.57 8.64 712,537
12/10/2013 9.08 9.4 8.719 8.75 543,581
12/09/2013 9.11 9.33 9.01 9.09 221,650
12/06/2013 9.42 9.63 9.03 9.08 253,068
12/05/2013 9.25 9.55 9.24 9.28 214,982
12/04/2013 9.56 9.861 9.11 9.3 392,456
12/03/2013 9.9 10.12 9.5002 9.57 265,955
12/02/2013 10.15 10.17 9.84 9.98 273,124
11/29/2013 10 10.24 9.94 10.18 112,994
11/27/2013 9.67 10.04 9.5 10.01 263,432
11/26/2013 9.59 9.69 9.09 9.66 580,770
11/25/2013 10.03 10.19 9.7 9.76 317,870
11/22/2013 10.35 10.57 10 10.04 276,501
11/21/2013 9.95 10.67 9.93 10.36 216,095
11/20/2013 10.41 10.55 9.87 9.91 227,809
11/19/2013 10.65 10.75 10.33 10.41 209,208
11/18/2013 10.4 10.78 10.26 10.68 392,969
11/15/2013 10.22 10.5 10.05 10.39 426,094
11/14/2013 10.5 10.59 10.18 10.24 641,620
11/13/2013 10.17 10.56 10.09 10.54 570,305
11/12/2013 9.84 10.29 9.83 10.25 577,176
11/11/2013 9.03 9.86 9.03 9.83 535,394
11/08/2013 9.02 9.27 8.92 9.01 365,539
11/07/2013 9.54 9.5999 9 9.04 435,465
11/06/2013 9.67 9.6868 9.15 9.505 705,127
11/05/2013 9.78 11.7 9.571 9.73 3,122,833
11/04/2013 8.72 9.15 8.7 8.82 362,868
11/01/2013 8.61 8.785 8.6 8.64 374,111
10/31/2013 8.56 9 8.56 8.6 624,574
10/30/2013 8.97 9.15 8.54 8.565 819,290
10/29/2013 9.17 9.34 8.7 9.07 678,868
10/28/2013 9.23 9.61 9.16 9.17 286,037
10/25/2013 9.68 9.69 9.21 9.25 460,133
10/24/2013 10.3 10.45 9.61 9.708 655,171
10/23/2013 10.57 10.67 10.198 10.28 441,784
10/22/2013 10.54 10.89 10.49 10.66 579,220
10/21/2013 10.28 10.89 10.28 10.5 509,009
10/18/2013 10.33 10.505 10.17 10.27 354,280
10/17/2013 10.2 10.33 9.97 10.23 294,890
10/16/2013 10.15 10.64 10.1 10.22 607,178
10/15/2013 9.72 10.16 9.6 9.81 381,996
10/14/2013 9.66 9.83 9.65 9.735 191,466
10/11/2013 10 10.02 9.66 9.73 223,783
10/10/2013 10.07 10.16 9.99 10 165,487
10/09/2013 10.12 10.37 9.81 9.96 416,346
10/08/2013 10.48 10.764 10.01 10.2 548,071
10/07/2013 10.68 10.82 10.47 10.51 305,049
10/04/2013 10.87 10.99 10.72 10.73 208,677
10/03/2013 11.03 11.1175 10.65 10.89 444,501
10/02/2013 11.03 11.44 10.87 11.09 824,152
10/01/2013 11.41 11.8199 10.612 11.14 791,394
09/30/2013 11.9 12.53 11.55 12.11 314,113
09/27/2013 12.6 12.77 11.93 12.03 593,050
09/26/2013 12.65 12.9 12.42 12.72 220,456
09/25/2013 12.92 13.17 12.65 12.67 275,950
09/24/2013 12.84 13.07 12.77 12.92 653,006
09/23/2013 12.94 13.05 12.4401 12.75 701,196
09/20/2013 13.2 13.78 12.86 12.98 1,158,956
09/19/2013 13.13 13.268 12.7 13.21 451,766
09/18/2013 11.26 13.2 11.26 12.95 995,401
09/17/2013 11.46 11.56 11.3 11.31 194,996
09/16/2013 11.61 11.78 11.3848 11.45 322,761
09/13/2013 11.14 11.676 11.14 11.48 378,252
09/12/2013 11.44 11.49 10.83 10.9 723,834
09/11/2013 12.04 12.05 11.341 11.5 462,725
09/10/2013 11.84 12.23 11.47 12 760,749
09/09/2013 11.76 12 11.68 11.84 243,522
09/06/2013 11.85 12 11.42 11.76 413,672
09/05/2013 12.28 12.5 11.81 11.85 637,742
09/04/2013 12.6 12.7 12.21 12.28 540,858
09/03/2013 12.55 12.92 12.1 12.31 543,740
08/30/2013 12.24 12.36 12.0701 12.21 365,694
08/29/2013 12.36 12.42 12 12.24 440,771
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?