RUBICON TECH (NQ: RBCN)
4.570 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 6.260 5.900 5.920 441,237 -0.34(-5.43%)
Sep 08, 2014 6.100 6.280 6.100 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 6.050 6.130 382,485 +0.05(+0.82%)
Sep 02, 2014 6.260 6.430 6.030 6.080 908,787 -0.16(-2.56%)
Aug 29, 2014 6.240 6.240 6.240 0 -0.02(-0.32%)
Aug 28, 2014 6.360 6.420 6.195 6.260 534,740 -0.13(-2.03%)
Aug 27, 2014 6.660 6.820 6.310 6.390 640,231 -0.26(-3.91%)
Aug 26, 2014 6.510 6.680 6.460 6.650 365,201 +0.15(+2.31%)
Aug 25, 2014 6.400 6.620 6.370 6.500 303,882 +0.22(+3.50%)
Aug 22, 2014 6.190 6.350 6.080 6.280 208,587 +0.09(+1.45%)
Aug 21, 2014 6.460 6.500 6.110 6.190 394,903 -0.25(-3.88%)
Aug 20, 2014 6.410 6.520 6.300 6.440 417,114 +0.03(+0.47%)
Aug 19, 2014 6.330 6.580 6.330 6.410 454,203 +0.11(+1.75%)
Aug 18, 2014 6.230 6.300 6.190 6.300 221,781 +0.12(+1.94%)
Aug 15, 2014 6.170 6.350 6.060 6.180 391,594 +0.06(+0.98%)
Aug 14, 2014 5.850 6.160 5.850 6.120 334,792 +0.24(+4.08%)
Aug 13, 2014 5.720 5.900 5.720 5.880 452,047 +0.16(+2.80%)
Aug 12, 2014 6.100 6.150 5.700 5.720 599,437 -0.33(-5.45%)
Aug 11, 2014 5.950 6.140 5.950 6.050 891,141 +0.19(+3.24%)
Aug 08, 2014 6.490 6.490 5.520 5.860 3,521,833 -1.63(-21.76%)
Aug 07, 2014 7.660 7.755 7.430 7.490 806,963 -0.11(-1.45%)
Aug 06, 2014 7.570 7.760 7.480 7.600 347,510 -0.04(-0.52%)
Aug 05, 2014 7.520 7.710 7.500 7.640 635,914 +0.09(+1.19%)
Aug 04, 2014 7.700 7.788 7.425 7.550 468,970 -0.10(-1.31%)
Aug 01, 2014 7.530 7.780 7.500 7.650 498,121 +0.12(+1.59%)
Jul 31, 2014 7.850 7.960 7.530 7.530 373,685 -0.42(-5.28%)
Jul 30, 2014 7.950 8.098 7.840 7.950 328,217 +0.08(+1.02%)
Jul 29, 2014 8.150 8.280 7.870 7.870 646,355 -0.21(-2.60%)
Jul 28, 2014 8.450 8.450 8.050 8.080 655,154 -0.34(-4.04%)
Jul 25, 2014 8.600 8.610 8.400 8.420 407,386 -0.25(-2.88%)
Jul 24, 2014 8.580 8.720 8.410 8.670 321,166 +0.16(+1.88%)
Jul 23, 2014 8.570 8.650 8.370 8.510 444,283 -0.29(-3.30%)
Jul 22, 2014 8.740 8.990 8.650 8.800 320,862 +0.09(+1.03%)
Jul 21, 2014 8.620 8.800 8.500 8.710 240,819 +0.03(+0.35%)
Jul 18, 2014 8.520 8.860 8.512 8.680 240,872 +0.14(+1.64%)
Jul 17, 2014 8.420 8.650 8.320 8.540 508,241 +0.01(+0.12%)
Jul 16, 2014 8.500 8.600 8.305 8.530 408,066 +0.13(+1.55%)
Jul 15, 2014 8.530 8.685 8.270 8.400 374,643 -0.11(-1.29%)
Jul 14, 2014 8.640 9.000 8.480 8.510 517,294 -0.08(-0.93%)
Jul 11, 2014 8.430 8.655 8.390 8.590 251,767 +0.13(+1.54%)
Jul 10, 2014 8.320 8.550 8.210 8.460 758,743 +0.05(+0.59%)
Jul 09, 2014 8.640 8.840 8.380 8.410 328,669 -0.19(-2.21%)
Jul 08, 2014 8.800 8.800 7.900 8.600 1,025,842 -0.08(-0.92%)
Jul 07, 2014 9.350 9.400 8.550 8.680 811,968 -0.75(-7.95%)
Jul 03, 2014 9.430 9.430 9.430 0 +0.22(+2.39%)
Jul 02, 2014 9.150 9.700 9.150 9.210 538,824 +0.00(+0.00%)
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