RUBICON TECH (NQ: RBCN)
3.810 USD  -0.080 (-2.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 3.900 4.010 3.750 3.810 147,807 -0.08(-2.06%)
Apr 24, 2015 3.910 3.940 3.780 3.890 109,440 -0.01(-0.26%)
Apr 23, 2015 3.850 3.930 3.760 3.900 107,872 +0.05(+1.30%)
Apr 22, 2015 3.790 3.890 3.745 3.850 62,986 +0.06(+1.58%)
Apr 21, 2015 3.790 3.850 3.750 3.790 67,393 +0.02(+0.53%)
Apr 20, 2015 3.890 3.900 3.770 3.770 135,389 -0.12(-3.08%)
Apr 17, 2015 3.910 3.970 3.840 3.890 130,584 -0.06(-1.52%)
Apr 16, 2015 4.000 4.040 3.920 3.950 110,256 -0.08(-1.99%)
Apr 15, 2015 3.750 4.110 3.740 4.030 260,478 +0.30(+8.04%)
Apr 14, 2015 3.710 3.750 3.635 3.730 126,299 +0.04(+1.08%)
Apr 13, 2015 3.710 3.725 3.610 3.690 145,384 -0.02(-0.54%)
Apr 10, 2015 3.690 3.750 3.659 3.710 152,800 +0.02(+0.54%)
Apr 09, 2015 3.720 3.770 3.640 3.690 122,951 -0.04(-1.07%)
Apr 08, 2015 3.740 3.790 3.650 3.730 168,285 -0.02(-0.53%)
Apr 07, 2015 3.780 3.900 3.730 3.750 208,786 -0.03(-0.79%)
Apr 06, 2015 3.750 3.885 3.750 3.780 154,572 +0.00(+0.00%)
Apr 02, 2015 3.780 3.780 3.780 0 -0.07(-1.82%)
Apr 01, 2015 3.910 3.980 3.830 3.850 100,097 -0.09(-2.28%)
Mar 31, 2015 3.930 3.980 3.880 3.940 98,867 -0.02(-0.51%)
Mar 30, 2015 3.960 4.010 3.890 3.960 192,843 +0.00(+0.00%)
Mar 27, 2015 3.970 3.990 3.850 3.960 188,800 +0.01(+0.25%)
Mar 26, 2015 3.920 4.010 3.890 3.950 160,209 +0.03(+0.77%)
Mar 25, 2015 4.110 4.129 3.880 3.920 298,689 -0.17(-4.16%)
Mar 24, 2015 4.090 4.200 4.060 4.090 130,998 -0.01(-0.24%)
Mar 23, 2015 4.150 4.250 4.070 4.100 175,078 -0.06(-1.44%)
Mar 20, 2015 4.250 4.320 4.040 4.160 488,378 -0.05(-1.19%)
Mar 19, 2015 4.090 4.280 4.090 4.210 106,986 +0.10(+2.43%)
Mar 18, 2015 4.050 4.200 4.015 4.110 157,940 +0.07(+1.73%)
Mar 17, 2015 4.150 4.170 3.990 4.040 194,749 -0.13(-3.12%)
Mar 16, 2015 4.240 4.310 4.100 4.170 203,904 -0.06(-1.42%)
Mar 13, 2015 4.230 4.290 4.150 4.230 85,930 -0.01(-0.24%)
Mar 12, 2015 4.300 4.340 4.200 4.240 178,363 -0.05(-1.17%)
Mar 11, 2015 4.340 4.370 4.260 4.290 131,456 -0.03(-0.69%)
Mar 10, 2015 4.400 4.470 4.310 4.320 190,656 -0.12(-2.70%)
Mar 09, 2015 4.520 4.520 4.410 4.440 131,208 -0.08(-1.77%)
Mar 06, 2015 4.590 4.455 4.520 259,222 -0.02(-0.44%)
Mar 05, 2015 4.450 4.560 4.400 4.540 165,860 +0.11(+2.48%)
Mar 04, 2015 4.500 4.330 4.430 201,945 +0.07(+1.61%)
Mar 03, 2015 4.350 4.360 317,671 -0.12(-2.68%)
Mar 02, 2015 4.350 4.590 4.350 4.480 273,309 +0.12(+2.75%)
Feb 27, 2015 4.510 4.580 4.310 4.360 209,571 -0.15(-3.33%)
Feb 26, 2015 4.660 4.480 4.510 126,512 -0.05(-1.10%)
Feb 25, 2015 4.660 4.840 4.550 4.560 217,126 -0.09(-1.94%)
Feb 24, 2015 4.510 4.780 4.500 4.650 202,340 +0.15(+3.33%)
Feb 23, 2015 4.460 4.590 4.360 4.500 171,682 +0.01(+0.22%)
Feb 20, 2015 4.580 4.690 4.470 4.490 156,373 -0.07(-1.54%)
Feb 19, 2015 4.480 4.750 4.460 4.560 405,515 +0.08(+1.79%)
Feb 18, 2015 4.480 4.590 4.440 4.480 321,640 -0.02(-0.44%)
Feb 17, 2015 4.500 4.570 4.440 4.500 240,327 -0.03(-0.66%)
Feb 13, 2015 4.530 4.530 4.530 0 -0.13(-2.79%)
Feb 12, 2015 4.530 4.900 4.460 4.660 540,093 +0.18(+4.02%)
Feb 11, 2015 4.290 4.510 4.290 4.480 132,143 +0.16(+3.70%)
Feb 10, 2015 4.420 4.450 4.150 4.320 215,251 -0.06(-1.37%)
Feb 09, 2015 4.310 4.490 4.230 4.380 132,660 +0.07(+1.62%)
Feb 06, 2015 4.410 4.500 4.250 4.310 249,671 -0.07(-1.60%)
Feb 05, 2015 4.260 4.420 4.240 4.380 446,684 +0.11(+2.58%)
Feb 04, 2015 4.490 4.640 4.170 4.270 332,319 -0.24(-5.32%)
Feb 03, 2015 4.230 4.570 4.230 4.510 294,292 +0.12(+2.73%)
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