Quantcast
RBCN

Rubicon Technology, Inc. Common Stock Historical Stock Prices

$7.66
*  
0.12
1.54%
Get RBCN Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.75 7.8975 7.66 7.66 10,400
04/18/2019 7.8065 7.83 7.7105 7.78 1,577
04/17/2019 7.8 7.9066 7.75 7.8 1,432
04/16/2019 7.7705 8.0086 7.7705 7.99 951
04/15/2019 8.02 8.02 7.81 7.99 855
04/12/2019 7.8817 7.99 7.8817 7.92 2,960
04/11/2019 8.08 8.08 7.77 7.89 1,668
04/10/2019 7.9 8.03 7.81 7.81 8,432
04/09/2019 7.9 7.924 7.81 7.924 22,711
04/08/2019 8.045 8.045 7.99 7.99 1,699
04/05/2019 8.08 8.08 7.9 7.9 1,107
04/04/2019 8.1 8.1 7.91 7.91 3,256
04/03/2019 8 8.15 7.96 8.14 1,604
04/02/2019 7.9101 7.9101 7.9101 7.9101 2,134
04/01/2019 8.06 8.2 7.96 8 6,703
03/29/2019 8.06 8.16 8.0301 8.07 3,033
03/28/2019 7.7988 8.2 7.7988 8.2 1,045
03/27/2019 7.97 7.98 7.85 7.97 2,513
03/26/2019 7.99 8 7.86 7.86 862
03/25/2019 7.88 8.0399 7.73 8 9,742
03/22/2019 7.81 8.04 7.62 8.04 35,798
03/21/2019 7.964 8.02 7.8 7.81 13,017
03/20/2019 8 8.0749 7.95 7.95 19,956
03/19/2019 7.96 8.079 7.95 8.05 7,682
03/18/2019 8.06 8.48 8.06 8.11 15,639
03/15/2019 8.07 8.2861 8.05 8.1884 8,255
03/14/2019 8.02 8.3999 7.95 8.3999 8,039
03/13/2019 8.11 8.2449 8.1 8.1 3,078
03/12/2019 8.07 8.38 8.0201 8.38 7,184
03/11/2019 8.08 8.45 8.02 8.1 28,525
03/08/2019 8.17 8.35 8.17 8.21 1,316
03/07/2019 8.1669 8.1669 8.1669 8.1669 638
03/06/2019 8.23 8.35 8.15 8.35 469
03/05/2019 8.06 8.43 8.06 8.41 13,526
03/04/2019 8.05 8.38 8.02 8.215 6,824
03/01/2019 8.12 8.43 8.04 8.4 6,446
02/28/2019 8.09 8.39 8.01 8.29 5,113
02/27/2019 8.02 8.42 8 8.1 8,315
02/26/2019 8.25 8.4 8 8.24 5,347
02/25/2019 8.4 8.4 8.1397 8.242 1,963
02/22/2019 8 8 8 8 676
02/21/2019 8.15 8.4 8.15 8.4 491
02/20/2019 8.1199 8.15 8.1199 8.15 975
02/19/2019 8.15 8.15 8.15 8.15 255
02/15/2019 8.15 8.15 8.15 8.15 172
02/14/2019 8.4 8.4 8.15 8.15 480
02/13/2019 8.4 8.4 8.4 8.4 160
02/12/2019 8.15 8.15 8.15 8.15 00
02/11/2019 8.15 8.15 8.15 8.15 137
02/08/2019 8.16 8.3449 8.12 8.1225 1,873
02/07/2019 8.07 8.07 8.07 8.07 00
02/06/2019 8.07 8.07 8.06 8.07 1,135
02/05/2019 8.052 8.06 8.052 8.06 612
02/04/2019 7.9237 8.12 7.9237 8.12 1,610
02/01/2019 8.1182 8.1182 8.1182 8.1182 00
01/31/2019 8.225 8.225 8 8.1182 1,509
01/30/2019 8.06 8.259 8.06 8.259 3,120
01/29/2019 8.397 8.4 8.28 8.28 1,142
01/28/2019 8.1221 8.4 8.1221 8.4 800
01/25/2019 8.388 8.43 8.34 8.34 2,358
01/24/2019 8.16 8.16 8.16 8.16 00
01/23/2019 8.16 8.16 8.16 8.16 663
01/22/2019 8.225 8.24 8.15 8.24 3,507
01/18/2019 8.1983 8.2 8.1833 8.2 1,534
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio