RUBICON TECH (NQ: RBCN)
4.210 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.050 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%)
Oct 01, 2014 4.230 4.535 4.150 4.250 790,983 +0.00(+0.00%)
Sep 30, 2014 4.550 4.610 4.250 4.250 1,130,605 -0.32(-7.00%)
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%)
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