Rubicon Technology Inc (RBCN) Historical Stock Data
1.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBCN is down -0.36% a day on average. There have been 22 days where Rubicon Technology Inc closed green and 8 days where RBCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.76 | 1.76 | 100 |
| 2024-12-17 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.44 | 1.50 | 0.98K |
| 2024-12-11 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.75 | 1.75 | 1.09K |
| 2024-12-06 | 1.47 | 1.75 | ↑$0.28 (19.05%) | 1.47 | 1.75 | 400 |
| 2024-11-29 | 1.60 | 1.33 | ↓$0.27 (-16.88%) | 1.33 | 1.60 | 310 |
| 2024-11-26 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.52 | 1.60 | 190 |
| 2024-11-22 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 200 |
| 2024-11-21 | 1.37 | 1.26 | ↓$0.11 (-8.03%) | 1.26 | 1.37 | 9.49K |
| 2024-11-20 | 1.75 | 1.35 | ↓$0.40 (-22.86%) | 1.35 | 1.75 | 1.45K |
| 2024-11-19 | 1.46 | 1.35 | ↓$0.11 (-7.53%) | 1.35 | 1.46 | 143 |
| 2024-11-18 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 200 |
| 2024-11-12 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 100 |
| 2024-11-08 | 1.35 | 1.75 | ↑$0.40 (29.63%) | 1.35 | 2.02 | 3.71K |
| 2024-11-07 | 1.24 | 1.30 | ↑$0.06 (4.84%) | 1.24 | 1.30 | 206 |
| 2024-11-05 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.24 | 100 |
| 2024-10-31 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.30 | 15 |
| 2024-10-30 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.30 | 300 |
| 2024-10-28 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.23 | 1.23 | 537 |
| 2024-10-25 | 1.23 | 1.30 | ↑$0.07 (5.69%) | 1.23 | 1.30 | 1.07K |
| 2024-10-23 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.23 | 1.23 | 100 |
| 2024-10-22 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.26 | 1.26 | 1K |
| 2024-10-18 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.28 | 1.28 | 100 |
| 2024-10-16 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.23 | 1.26 | 400 |
| 2024-10-11 | 1.36 | 1.23 | ↓$0.13 (-9.56%) | 1.23 | 1.36 | 1.37K |
| 2024-10-10 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.17 | 1.17 | 100 |
| 2024-10-09 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.15 | 1.24 | 2.52K |
| 2024-10-08 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.24 | 11 |
| 2024-10-07 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.21 | 358 |
| 2024-10-04 | 1.21 | 1.34 | ↑$0.13 (10.74%) | 1.21 | 1.34 | 0.90K |
| 2024-10-02 | 1.39 | 1.21 | ↓$0.18 (-12.95%) | 1.21 | 1.39 | 103 |
Create an account or log in to view more rows.
$RBCN this is my only green stonk!
I really like this stonk.
$RBCN bear trap
$RBCN trash
$RBCN holding and buying these dips is so easy.
$RBCN Algorithms are playing games
$RBCN time to run
$RBCN we’re fucked tomorrow boys
$RBCN buy the dip were blasting off
$RBCN love when bulls come out
$RBCN when is the casino going to reopen. I want some money