RUBICON TECH (NQ: RBCN)
0.6800 USD  -0.0200 (-2.86%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.7100 0.7100 0.6750 0.6800 94,878 -0.02(-2.86%)
Apr 28, 2016 0.7015 0.7105 0.6805 0.7000 243,196 -0.00(-0.24%)
Apr 27, 2016 0.7000 0.7300 0.6900 0.7017 189,552 -0.01(-1.27%)
Apr 26, 2016 0.7050 0.7299 0.7002 0.7107 215,403 +0.01(+1.18%)
Apr 25, 2016 0.7100 0.7103 0.6879 0.7024 132,432 +0.00(+0.34%)
Apr 22, 2016 0.6900 0.7300 0.6803 0.7000 255,659 -0.01(-1.41%)
Apr 21, 2016 0.7200 0.7299 0.6902 0.7100 130,347 +0.00(+0.00%)
Apr 20, 2016 0.7387 0.7400 0.7000 0.7100 130,184 +0.01(+0.97%)
Apr 19, 2016 0.7500 0.7625 0.6900 0.7032 92,038 -0.03(-3.93%)
Apr 18, 2016 0.7418 0.7550 0.7168 0.7320 303,379 +0.03(+4.57%)
Apr 15, 2016 0.6800 0.7300 0.6800 0.7000 462,048 +0.02(+2.88%)
Apr 14, 2016 0.6700 0.6900 0.6400 0.6804 612,123 +0.01(+1.73%)
Apr 13, 2016 0.6700 0.6800 0.6501 0.6688 411,040 +0.02(+2.88%)
Apr 12, 2016 0.6700 0.7000 0.6490 0.6501 352,418 -0.02(-2.96%)
Apr 11, 2016 0.6600 0.7491 0.6600 0.6699 103,413 +0.01(+2.27%)
Apr 08, 2016 0.6800 0.7099 0.6550 0.6550 244,479 -0.02(-2.98%)
Apr 07, 2016 0.6900 0.7099 0.6517 0.6751 125,287 +0.01(+2.13%)
Apr 06, 2016 0.6756 0.6900 0.6500 0.6610 166,464 -0.02(-2.82%)
Apr 05, 2016 0.7000 0.7299 0.6710 0.6802 220,297 -0.01(-1.42%)
Apr 04, 2016 0.6900 0.7325 0.6900 0.6900 99,044 -0.02(-2.13%)
Apr 01, 2016 0.7315 0.7400 0.7000 0.7050 206,806 -0.03(-3.42%)
Mar 31, 2016 0.7800 0.7900 0.7300 0.7300 291,605 -0.05(-6.41%)
Mar 30, 2016 0.7605 0.8100 0.7605 0.7800 120,723 +0.03(+3.31%)
Mar 29, 2016 0.8000 0.8000 0.7550 0.7550 113,778 -0.04(-4.50%)
Mar 28, 2016 0.7900 0.7906 0.7703 0.7906 66,975 +0.02(+2.64%)
Mar 24, 2016 0.7703 0.7703 0.7703 0 -0.04(-4.69%)
Mar 23, 2016 0.8200 0.8399 0.7702 0.8082 484,296 -0.00(-0.22%)
Mar 22, 2016 0.8392 0.8400 0.8001 0.8100 52,732 -0.01(-1.22%)
Mar 21, 2016 0.7900 0.8400 0.7700 0.8200 118,134 +0.00(+0.43%)
Mar 18, 2016 0.8485 0.8500 0.7844 0.8165 170,737 -0.02(-2.74%)
Mar 17, 2016 0.8200 0.9300 0.8110 0.8395 138,022 -0.01(-1.25%)
Mar 16, 2016 0.8985 0.9000 0.8501 0.8501 54,110 -0.05(-5.54%)
Mar 15, 2016 0.9200 0.9500 0.8800 0.9000 36,897 -0.05(-5.36%)
Mar 14, 2016 0.9400 0.9900 0.9008 0.9510 54,040 -0.01(-0.94%)
Mar 11, 2016 1.000 1.000 0.8600 0.9600 74,011 +0.00(+0.00%)
Mar 10, 2016 1.000 1.070 0.9600 0.9600 50,793 +0.00(+0.00%)
Mar 09, 2016 0.9887 1.030 0.9500 0.9600 62,645 +0.01(+0.99%)
Mar 08, 2016 0.9300 1.000 0.9300 0.9506 54,951 -0.02(-2.00%)
Mar 07, 2016 0.9740 1.010 0.9120 0.9700 76,573 -0.03(-3.00%)
Mar 04, 2016 1.020 1.040 0.9700 1.000 96,658 +0.03(+3.09%)
Mar 03, 2016 0.9876 1.010 0.9700 0.9700 324,974 -0.02(-1.78%)
Mar 02, 2016 0.9901 1.040 0.9599 0.9876 106,839 -0.03(-3.18%)
Mar 01, 2016 0.9500 1.020 0.8554 1.020 178,814 +0.06(+6.48%)
Feb 29, 2016 0.8250 0.9579 0.7900 0.9579 83,554 +0.16(+19.74%)
Feb 26, 2016 0.8000 0.8378 0.7555 0.8000 310,388 -0.02(-1.94%)
Feb 25, 2016 0.8500 0.8500 0.7700 0.8158 214,342 +0.02(+1.97%)
Feb 24, 2016 0.8040 0.8200 0.7684 0.8000 81,712 -0.00(-0.50%)
Feb 23, 2016 0.7600 0.8480 0.7600 0.8040 14,111 +0.05(+6.42%)
Feb 22, 2016 0.7700 0.8500 0.7550 0.7555 89,395 -0.01(-1.90%)
Feb 19, 2016 0.8500 0.8500 0.7701 0.7701 88,149 -0.06(-7.66%)
Feb 18, 2016 0.8400 0.8500 0.8000 0.8340 63,856 +0.01(+1.53%)
Feb 17, 2016 0.8350 0.8600 0.8001 0.8214 37,987 +0.00(+0.17%)
Feb 16, 2016 0.8500 0.8697 0.8168 0.8200 47,822 -0.00(-0.26%)
Feb 12, 2016 0.8221 0.8221 0.8221 0 +0.05(+7.09%)
Feb 11, 2016 0.7500 0.7685 0.7500 0.7677 33,433 +0.00(+0.04%)
Feb 10, 2016 0.7229 0.7674 252,915 -0.06(-7.62%)
Feb 09, 2016 0.8599 0.8880 0.7870 0.8307 40,440 -0.02(-2.27%)
Feb 08, 2016 0.9800 1.020 0.7500 0.8500 236,720 -0.14(-14.14%)
Feb 05, 2016 1.043 1.060 0.9500 0.9900 30,180 -0.04(-3.88%)
Feb 04, 2016 0.9600 1.040 0.9600 1.030 68,485 +0.08(+8.42%)
Feb 03, 2016 1.030 1.030 0.9420 0.9500 15,545 -0.06(-5.94%)
Feb 02, 2016 1.000 1.020 0.9800 1.010 48,403 +0.00(+0.00%)
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