RUBICON TECH (NQ: RBCN)
8.670 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 8.580 8.720 8.410 8.670 321,166 +0.16(+1.88%)
Jul 23, 2014 8.570 8.650 8.370 8.510 444,283 -0.29(-3.30%)
Jul 22, 2014 8.740 8.990 8.650 8.800 320,862 +0.09(+1.03%)
Jul 21, 2014 8.620 8.800 8.500 8.710 240,819 +0.03(+0.35%)
Jul 18, 2014 8.520 8.860 8.512 8.680 240,872 +0.14(+1.64%)
Jul 17, 2014 8.420 8.650 8.320 8.540 508,241 +0.01(+0.12%)
Jul 16, 2014 8.500 8.600 8.305 8.530 408,066 +0.13(+1.55%)
Jul 15, 2014 8.530 8.685 8.270 8.400 374,643 -0.11(-1.29%)
Jul 14, 2014 8.640 9.000 8.480 8.510 517,294 -0.08(-0.93%)
Jul 11, 2014 8.430 8.655 8.390 8.590 251,767 +0.13(+1.54%)
Jul 10, 2014 8.320 8.550 8.210 8.460 758,743 +0.05(+0.59%)
Jul 09, 2014 8.640 8.840 8.380 8.410 328,669 -0.19(-2.21%)
Jul 08, 2014 8.800 8.800 7.900 8.600 1,025,842 -0.08(-0.92%)
Jul 07, 2014 9.350 9.400 8.550 8.680 811,968 -0.75(-7.95%)
Jul 03, 2014 9.430 9.430 9.430 0 +0.22(+2.39%)
Jul 02, 2014 9.150 9.700 9.150 9.210 538,824 +0.00(+0.00%)
Jul 01, 2014 8.830 9.510 8.810 9.210 687,960 +0.46(+5.26%)
Jun 30, 2014 8.760 8.940 8.620 8.750 275,478 -0.09(-1.02%)
Jun 27, 2014 8.810 8.930 8.690 8.840 891,545 +0.05(+0.57%)
Jun 26, 2014 8.900 8.920 8.600 8.790 317,228 -0.07(-0.79%)
Jun 25, 2014 8.330 8.860 8.270 8.860 555,621 +0.49(+5.85%)
Jun 24, 2014 8.410 9.070 8.350 8.370 653,679 -0.04(-0.48%)
Jun 23, 2014 8.430 8.510 8.320 8.410 197,112 -0.08(-0.94%)
Jun 20, 2014 8.610 8.990 8.340 8.490 475,651 -0.10(-1.16%)
Jun 19, 2014 8.640 8.820 8.270 8.590 440,903 +0.00(+0.00%)
Jun 18, 2014 9.000 9.000 8.360 8.590 394,555 -0.39(-4.34%)
Jun 17, 2014 8.610 9.020 8.550 8.980 590,708 +0.45(+5.28%)
Jun 16, 2014 8.250 8.550 8.110 8.530 285,863 +0.30(+3.65%)
Jun 13, 2014 7.980 8.240 7.810 8.230 292,660 +0.31(+3.91%)
Jun 12, 2014 7.910 8.270 7.810 7.920 282,822 -0.07(-0.88%)
Jun 11, 2014 7.970 8.220 7.800 7.990 281,485 +0.01(+0.13%)
Jun 10, 2014 7.900 8.030 7.900 7.980 212,795 +0.29(+3.77%)
Jun 06, 2014 7.880 8.330 7.610 7.690 480,123 -0.20(-2.53%)
Jun 05, 2014 7.660 7.930 7.500 7.890 278,330 +0.26(+3.41%)
Jun 04, 2014 7.650 7.670 7.450 7.630 251,458 -0.04(-0.52%)
Jun 03, 2014 7.790 7.850 7.610 7.670 447,981 -0.21(-2.66%)
Jun 02, 2014 8.470 8.470 7.600 7.880 1,171,727 -0.61(-7.18%)
May 30, 2014 8.550 8.710 8.310 8.490 480,709 -0.09(-1.05%)
May 29, 2014 8.250 8.820 8.250 8.580 498,662 +0.40(+4.89%)
May 28, 2014 8.050 8.225 7.790 8.180 646,741 +0.08(+0.99%)
May 27, 2014 8.080 8.200 8.020 8.100 845,719 +0.17(+2.14%)
May 23, 2014 7.930 7.930 7.930 0 +0.47(+6.30%)
May 22, 2014 7.320 7.500 7.280 7.460 157,199 +0.13(+1.77%)
May 21, 2014 7.480 7.529 7.260 7.330 299,758 -0.09(-1.21%)
May 20, 2014 7.280 7.580 7.260 7.420 583,579 +0.15(+2.06%)
May 19, 2014 7.220 7.340 7.150 7.270 518,849 -0.01(-0.14%)
May 16, 2014 7.210 7.400 7.070 7.280 600,316 +0.08(+1.11%)
May 15, 2014 7.650 7.739 7.120 7.200 757,071 -0.44(-5.76%)
May 14, 2014 7.800 7.920 7.610 7.640 500,671 -0.16(-2.05%)
May 13, 2014 7.500 7.880 7.495 7.800 632,244 +0.29(+3.86%)
May 12, 2014 7.080 7.540 7.050 7.510 823,231 +0.50(+7.13%)
May 09, 2014 7.070 7.210 6.930 7.010 713,997 -0.11(-1.54%)
May 08, 2014 7.430 7.670 7.110 7.120 501,573 -0.38(-5.07%)
May 07, 2014 7.660 7.778 7.440 7.500 784,074 -0.17(-2.22%)
May 06, 2014 7.950 8.000 7.570 7.670 745,249 -0.34(-4.24%)
May 05, 2014 8.510 8.510 7.970 8.010 1,337,651 -0.50(-5.88%)
May 02, 2014 9.100 9.310 8.500 8.510 1,988,393 -1.67(-16.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here