RUBICON TECH (NQ: RBCN)
5.300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 5.040 5.300 4.980 5.300 456,528 +0.25(+4.95%)
Nov 25, 2014 5.150 5.180 4.970 5.050 275,255 -0.08(-1.56%)
Nov 24, 2014 5.110 5.225 5.050 5.130 356,203 +0.02(+0.39%)
Nov 21, 2014 5.030 5.150 4.900 5.110 578,626 +0.16(+3.23%)
Nov 20, 2014 4.600 4.970 4.570 4.950 437,738 +0.32(+6.91%)
Nov 19, 2014 4.500 4.730 4.430 4.630 526,250 +0.10(+2.21%)
Nov 18, 2014 4.260 4.670 4.232 4.530 597,142 +0.29(+6.84%)
Nov 17, 2014 4.350 4.500 4.210 4.240 339,598 -0.20(-4.50%)
Nov 14, 2014 4.210 4.480 4.130 4.440 443,391 +0.23(+5.46%)
Nov 13, 2014 4.170 4.350 4.130 4.210 275,326 +0.02(+0.48%)
Nov 12, 2014 4.240 4.290 4.080 4.190 328,535 -0.08(-1.87%)
Nov 11, 2014 4.410 4.450 4.230 4.270 291,852 -0.13(-2.95%)
Nov 10, 2014 4.390 4.510 4.300 4.400 679,247 +0.01(+0.11%)
Nov 07, 2014 3.850 4.400 3.750 4.395 1,123,090 +0.38(+9.60%)
Nov 06, 2014 4.170 4.240 3.960 4.010 566,458 -0.18(-4.30%)
Nov 05, 2014 4.240 4.350 4.160 4.190 393,462 -0.01(-0.24%)
Nov 04, 2014 4.450 4.570 4.200 4.200 400,000 -0.27(-6.04%)
Nov 03, 2014 4.450 4.770 4.430 4.470 806,329 +0.04(+0.90%)
Oct 31, 2014 4.310 4.500 4.140 4.430 2,602,999 +0.26(+6.24%)
Oct 30, 2014 4.210 4.270 4.090 4.170 443,251 -0.05(-1.18%)
Oct 29, 2014 4.100 4.340 4.000 4.220 814,733 +0.15(+3.69%)
Oct 28, 2014 3.870 4.090 3.870 4.070 937,288 -0.08(-1.93%)
Oct 27, 2014 4.250 4.290 4.060 4.150 550,144 -0.14(-3.26%)
Oct 24, 2014 4.460 4.470 4.240 4.290 356,110 -0.20(-4.45%)
Oct 23, 2014 4.350 4.599 4.250 4.490 492,980 +0.20(+4.66%)
Oct 22, 2014 4.245 4.290 618,344 -0.14(-3.16%)
Oct 21, 2014 4.290 4.500 4.245 4.430 566,159 +0.22(+5.23%)
Oct 20, 2014 4.200 4.330 4.161 4.210 465,768 -0.01(-0.24%)
Oct 17, 2014 4.210 4.220 835,564 -0.27(-5.91%)
Oct 16, 2014 4.150 4.490 4.110 4.485 1,407,644 +0.29(+6.79%)
Oct 15, 2014 4.140 4.490 4.040 4.200 1,064,855 +0.01(+0.24%)
Oct 14, 2014 4.160 4.400 4.100 4.190 648,170 +0.10(+2.44%)
Oct 13, 2014 4.790 4.800 4.050 4.090 1,668,087 -0.73(-15.15%)
Oct 10, 2014 3.970 5.950 3.925 4.820 5,243,283 +0.81(+20.20%)
Oct 09, 2014 4.430 4.450 3.990 4.010 813,735 -0.48(-10.69%)
Oct 08, 2014 4.290 4.570 4.290 4.490 862,792 +0.18(+4.18%)
Oct 07, 2014 3.790 4.750 3.770 4.310 2,323,669 +0.31(+7.75%)
Oct 06, 2014 4.540 4.604 3.555 4.000 2,064,321 -0.54(-11.89%)
Oct 03, 2014 4.610 4.610 4.460 4.540 564,833 +0.02(+0.44%)
Oct 02, 2014 4.250 4.565 4.230 4.520 691,082 +0.27(+6.35%)
Oct 01, 2014 4.230 4.535 4.150 4.250 790,983 +0.00(+0.00%)
Sep 30, 2014 4.550 4.610 4.250 4.250 1,130,605 -0.32(-7.00%)
Sep 29, 2014 4.250 4.670 4.230 4.570 1,351,319 +0.27(+6.28%)
Sep 26, 2014 4.460 4.620 4.270 4.300 610,806 -0.21(-4.66%)
Sep 25, 2014 4.750 4.750 4.510 4.510 512,842 -0.23(-4.85%)
Sep 24, 2014 4.710 4.870 4.500 4.740 688,993 +0.00(+0.00%)
Sep 23, 2014 4.930 4.990 4.730 4.740 658,131 -0.23(-4.63%)
Sep 22, 2014 4.970 5.010 4.810 4.970 571,595 -0.04(-0.80%)
Sep 19, 2014 5.140 5.225 4.950 5.010 1,108,046 -0.11(-2.15%)
Sep 18, 2014 5.340 5.420 4.830 5.120 3,210,395 -0.20(-3.76%)
Sep 17, 2014 5.190 5.690 5.090 5.320 1,197,386 +0.12(+2.31%)
Sep 16, 2014 5.610 5.610 5.170 5.200 1,106,789 -0.42(-7.47%)
Sep 15, 2014 5.970 5.970 5.590 5.620 402,040 -0.32(-5.39%)
Sep 12, 2014 5.850 5.980 5.820 5.940 246,368 +0.09(+1.54%)
Sep 11, 2014 5.830 5.906 5.755 5.850 333,171 -0.04(-0.68%)
Sep 10, 2014 5.970 5.970 5.700 5.890 374,642 -0.03(-0.51%)
Sep 09, 2014 6.260 6.300 5.900 5.920 441,237 -0.34(-5.43%)
Sep 08, 2014 6.100 6.280 6.060 6.260 304,600 +0.14(+2.29%)
Sep 05, 2014 6.160 6.270 5.880 6.120 487,610 -0.05(-0.81%)
Sep 04, 2014 6.160 6.315 6.130 6.170 197,942 +0.04(+0.65%)
Sep 03, 2014 6.120 6.180 6.030 6.130 382,485 +0.05(+0.82%)
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