RUBICON TECH (NQ: RBCN)
4.000 USD  +0.050 (+1.27%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3.930 4.080 3.870 4.000 864,906 +0.05(+1.27%)
Dec 18, 2014 4.010 4.070 3.880 3.950 463,051 +0.00(+0.00%)
Dec 17, 2014 3.880 4.030 3.851 3.950 556,766 +0.08(+2.07%)
Dec 16, 2014 3.850 3.870 695,866 -0.21(-5.15%)
Dec 15, 2014 4.270 4.540 4.050 4.080 425,167 -0.16(-3.77%)
Dec 12, 2014 4.500 4.610 4.210 4.240 410,247 -0.30(-6.61%)
Dec 11, 2014 4.490 4.770 4.430 4.540 346,696 +0.10(+2.25%)
Dec 10, 2014 4.740 4.740 4.440 4.440 222,300 -0.30(-6.33%)
Dec 09, 2014 4.350 4.790 4.340 4.740 244,376 +0.33(+7.48%)
Dec 08, 2014 4.730 4.790 4.400 4.410 220,983 -0.33(-6.96%)
Dec 05, 2014 4.630 4.890 4.600 4.740 176,810 +0.12(+2.60%)
Dec 04, 2014 4.650 4.750 4.560 4.620 206,177 -0.04(-0.86%)
Dec 03, 2014 4.760 4.945 4.640 4.660 363,602 -0.10(-2.10%)
Dec 02, 2014 4.700 4.950 4.641 4.760 410,609 +0.04(+0.85%)
Dec 01, 2014 5.020 5.040 4.710 4.720 583,311 -0.42(-8.17%)
Nov 28, 2014 5.320 5.375 5.110 5.140 225,997 -0.16(-3.02%)
Nov 26, 2014 5.300 5.300 5.300 0 +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%)
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