RUBICON TECH (NQ: RBCN)
3.960 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 4.180 4.400 4.100 4.390 378,912 +0.23(+5.53%)
Jan 30, 2015 3.970 4.230 3.970 4.160 255,267 +0.12(+2.97%)
Jan 29, 2015 3.920 4.080 3.801 4.040 196,415 +0.11(+2.80%)
Jan 28, 2015 4.100 4.110 3.830 3.930 575,846 -0.10(-2.48%)
Jan 27, 2015 4.030 4.150 4.010 4.030 97,982 -0.06(-1.47%)
Jan 26, 2015 3.920 4.130 3.920 4.090 265,457 +0.15(+3.81%)
Jan 23, 2015 3.930 4.030 3.860 3.940 188,614 +0.02(+0.51%)
Jan 22, 2015 3.970 4.090 3.840 3.920 263,197 -0.01(-0.25%)
Jan 21, 2015 3.950 3.990 3.800 3.930 600,841 -0.04(-1.01%)
Jan 20, 2015 4.000 4.040 3.866 3.970 265,550 -0.03(-0.75%)
Jan 16, 2015 4.000 4.110 3.920 4.000 206,010 -0.02(-0.50%)
Jan 15, 2015 4.240 4.020 360,225 +0.01(+0.25%)
Jan 14, 2015 4.040 4.150 3.950 4.010 281,439 -0.09(-2.20%)
Jan 13, 2015 4.100 200,851 -0.05(-1.20%)
Jan 12, 2015 4.320 4.480 4.090 4.150 355,263 -0.16(-3.71%)
Jan 09, 2015 4.430 4.580 4.290 4.310 161,287 -0.11(-2.38%)
Jan 08, 2015 4.330 4.600 4.310 4.415 245,084 +0.13(+3.15%)
Jan 07, 2015 4.450 4.460 4.240 4.280 287,475 -0.12(-2.73%)
Jan 06, 2015 4.400 4.500 4.370 4.400 560,012 +0.01(+0.23%)
Jan 05, 2015 4.400 4.620 4.370 4.390 530,413 -0.02(-0.45%)
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