RUBICON TECH (NQ: RBCN)
1.460 USD  +0.090 (+6.57%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.340 1.470 1.340 1.460 76,735 +0.09(+6.57%)
Aug 27, 2015 1.330 1.410 1.330 1.370 71,034 +0.05(+3.79%)
Aug 26, 2015 1.380 1.380 1.310 1.320 120,534 -0.02(-1.49%)
Aug 25, 2015 1.390 1.400 1.320 1.340 53,600 -0.03(-2.19%)
Aug 24, 2015 1.410 1.410 1.260 1.370 86,211 -0.10(-6.80%)
Aug 21, 2015 1.480 1.560 1.450 1.470 69,197 -0.01(-0.68%)
Aug 20, 2015 1.490 1.530 1.450 1.480 64,977 -0.04(-2.63%)
Aug 19, 2015 1.500 1.550 1.460 1.520 29,848 -0.01(-0.65%)
Aug 18, 2015 1.450 1.780 1.450 1.530 39,318 +0.06(+4.08%)
Aug 17, 2015 1.510 1.520 1.470 1.470 56,026 -0.06(-3.92%)
Aug 14, 2015 1.540 1.570 1.490 1.530 70,708 +0.00(+0.00%)
Aug 13, 2015 1.510 1.610 1.482 1.530 94,935 -0.02(-1.29%)
Aug 12, 2015 1.410 1.600 1.380 1.550 146,460 -0.05(-3.13%)
Aug 11, 2015 1.300 1.620 1.260 1.600 388,111 +0.25(+18.52%)
Aug 10, 2015 1.440 1.590 1.290 1.350 453,780 -0.09(-6.25%)
Aug 07, 2015 1.630 1.630 1.390 1.440 880,102 -0.25(-14.79%)
Aug 06, 2015 1.730 1.731 1.660 1.690 144,209 -0.06(-3.43%)
Aug 05, 2015 1.820 1.820 1.700 1.750 174,241 -0.08(-4.37%)
Aug 04, 2015 1.850 1.870 1.770 1.830 113,956 -0.03(-1.61%)
Aug 03, 2015 1.720 1.880 1.660 1.860 210,807 +0.09(+5.08%)
Jul 31, 2015 1.770 1.810 1.720 1.770 95,423 -0.05(-2.75%)
Jul 30, 2015 1.800 1.820 1.780 1.820 52,820 +0.02(+1.11%)
Jul 29, 2015 1.870 1.875 1.780 1.800 187,631 -0.09(-4.76%)
Jul 28, 2015 1.890 1.930 1.780 1.890 147,495 -0.02(-1.05%)
Jul 27, 2015 1.910 1.970 1.900 1.910 82,704 -0.03(-1.55%)
Jul 24, 2015 1.990 1.990 1.940 1.940 78,910 -0.03(-1.52%)
Jul 23, 2015 2.000 2.040 1.900 1.970 203,132 -0.03(-1.50%)
Jul 22, 2015 2.040 2.060 2.000 2.000 39,189 -0.04(-1.96%)
Jul 21, 2015 2.070 2.090 2.030 2.040 71,594 +0.00(+0.00%)
Jul 20, 2015 2.220 2.221 2.030 2.040 147,738 -0.20(-8.93%)
Jul 17, 2015 2.370 2.370 2.205 2.240 154,173 -0.16(-6.67%)
Jul 16, 2015 2.340 2.400 2.300 2.400 89,651 +0.06(+2.56%)
Jul 15, 2015 2.320 2.400 2.280 2.340 66,041 -0.01(-0.43%)
Jul 14, 2015 2.380 2.380 2.280 2.350 56,728 -0.03(-1.26%)
Jul 13, 2015 2.150 2.410 2.130 2.380 116,622 +0.19(+8.68%)
Jul 10, 2015 2.150 2.210 2.100 2.190 58,531 +0.07(+3.30%)
Jul 09, 2015 2.040 2.200 2.040 2.120 83,317 +0.05(+2.42%)
Jul 08, 2015 2.030 2.200 2.030 2.070 101,456 -0.12(-5.48%)
Jul 07, 2015 2.120 2.210 1.950 2.190 214,556 -0.02(-0.90%)
Jul 06, 2015 2.200 2.250 2.110 2.210 108,424 -0.04(-1.78%)
Jul 02, 2015 2.250 2.250 2.250 0 -0.03(-1.32%)
Jul 01, 2015 2.360 2.445 2.280 2.280 201,740 -0.15(-6.17%)
Jun 30, 2015 2.450 2.520 2.330 2.430 132,344 -0.01(-0.41%)
Jun 29, 2015 2.700 2.740 2.420 2.440 398,848 -0.29(-10.62%)
Jun 26, 2015 2.760 2.790 2.700 2.730 3,319,689 -0.06(-2.15%)
Jun 25, 2015 2.770 2.830 2.700 2.790 127,085 +0.05(+1.82%)
Jun 24, 2015 2.750 2.820 2.710 2.740 209,153 -0.03(-1.08%)
Jun 23, 2015 2.680 2.800 2.670 2.770 170,596 +0.03(+1.09%)
Jun 22, 2015 2.750 2.800 2.700 2.740 117,524 +0.02(+0.74%)
Jun 19, 2015 2.760 2.820 2.710 2.720 132,891 -0.02(-0.73%)
Jun 18, 2015 2.750 2.790 2.730 2.740 100,824 -0.02(-0.72%)
Jun 17, 2015 2.740 2.890 2.740 2.760 103,067 +0.00(+0.00%)
Jun 16, 2015 2.730 2.810 2.720 2.760 52,247 +0.03(+1.10%)
Jun 15, 2015 2.800 2.870 2.720 2.730 118,127 -0.07(-2.50%)
Jun 12, 2015 2.890 2.890 2.780 2.800 68,392 -0.09(-3.11%)
Jun 11, 2015 2.920 2.940 2.850 2.890 59,170 -0.05(-1.70%)
Jun 10, 2015 2.945 2.970 2.880 2.940 85,572 +0.01(+0.34%)
Jun 09, 2015 3.010 3.010 2.900 2.930 131,060 -0.09(-2.98%)
Jun 08, 2015 3.050 3.060 2.990 3.020 120,351 -0.05(-1.63%)
Jun 05, 2015 3.050 3.090 2.990 3.070 217,598 +0.04(+1.32%)
Jun 04, 2015 2.890 3.040 2.890 3.030 147,994 +0.14(+4.84%)
Jun 03, 2015 2.870 3.000 2.860 2.890 162,602 +0.05(+1.76%)
Jun 02, 2015 2.720 2.980 2.690 2.840 221,755 +0.13(+4.80%)
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