RUBICON TECH (NQ: RBCN)
4.030 USD  -0.060 (-1.47%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 4.580 4.620 4.315 4.410 343,172 -0.16(-3.50%)
Dec 31, 2014 4.570 4.570 4.570 0 +0.22(+5.06%)
Dec 30, 2014 4.250 4.420 4.250 4.350 497,827 +0.10(+2.35%)
Dec 29, 2014 4.100 4.390 4.100 4.250 557,439 +0.15(+3.66%)
Dec 26, 2014 4.200 4.230 4.100 4.100 189,994 -0.07(-1.68%)
Dec 24, 2014 4.170 4.170 4.170 0 +0.16(+3.99%)
Dec 23, 2014 3.830 4.040 3.810 4.010 574,530 +0.17(+4.43%)
Dec 22, 2014 4.000 4.080 3.820 3.840 680,754 -0.16(-4.00%)
Dec 19, 2014 3.930 4.080 3.870 4.000 864,906 +0.05(+1.27%)
Dec 18, 2014 4.010 4.070 3.880 3.950 463,051 +0.00(+0.00%)
Dec 17, 2014 3.880 4.030 3.851 3.950 556,766 +0.08(+2.07%)
Dec 16, 2014 3.850 3.870 695,866 -0.21(-5.15%)
Dec 15, 2014 4.270 4.540 4.050 4.080 425,167 -0.16(-3.77%)
Dec 12, 2014 4.500 4.610 4.210 4.240 410,247 -0.30(-6.61%)
Dec 11, 2014 4.490 4.770 4.430 4.540 346,696 +0.10(+2.25%)
Dec 10, 2014 4.740 4.740 4.440 4.440 222,300 -0.30(-6.33%)
Dec 09, 2014 4.350 4.790 4.340 4.740 244,376 +0.33(+7.48%)
Dec 08, 2014 4.730 4.790 4.400 4.410 220,983 -0.33(-6.96%)
Dec 05, 2014 4.630 4.890 4.600 4.740 176,810 +0.12(+2.60%)
Dec 04, 2014 4.650 4.750 4.560 4.620 206,177 -0.04(-0.86%)
Dec 03, 2014 4.760 4.945 4.640 4.660 363,602 -0.10(-2.10%)
Dec 02, 2014 4.700 4.950 4.641 4.760 410,609 +0.04(+0.85%)
Dec 01, 2014 5.020 5.040 4.710 4.720 583,311 -0.42(-8.17%)
Nov 28, 2014 5.320 5.375 5.110 5.140 225,997 -0.16(-3.02%)
Nov 26, 2014 5.300 5.300 5.300 0 +0.25(+4.95%)
Nov 25, 2014 5.150 5.180 4.970 5.050 275,255 -0.08(-1.56%)
Nov 24, 2014 5.110 5.225 5.050 5.130 356,203 +0.02(+0.39%)
Nov 21, 2014 5.030 5.150 4.900 5.110 578,626 +0.16(+3.23%)
Nov 20, 2014 4.600 4.970 4.570 4.950 437,738 +0.32(+6.91%)
Nov 19, 2014 4.500 4.730 4.430 4.630 526,250 +0.10(+2.21%)
Nov 18, 2014 4.260 4.670 4.232 4.530 597,142 +0.29(+6.84%)
Nov 17, 2014 4.350 4.500 4.210 4.240 339,598 -0.20(-4.50%)
Nov 14, 2014 4.210 4.480 4.130 4.440 443,391 +0.23(+5.46%)
Nov 13, 2014 4.170 4.350 4.130 4.210 275,326 +0.02(+0.48%)
Nov 12, 2014 4.240 4.290 4.080 4.190 328,535 -0.08(-1.87%)
Nov 11, 2014 4.410 4.450 4.230 4.270 291,852 -0.13(-2.95%)
Nov 10, 2014 4.390 4.510 4.300 4.400 679,247 +0.01(+0.11%)
Nov 07, 2014 3.850 4.400 3.750 4.395 1,123,090 +0.38(+9.60%)
Nov 06, 2014 4.170 4.240 3.960 4.010 566,458 -0.18(-4.30%)
Nov 05, 2014 4.240 4.350 4.160 4.190 393,462 -0.01(-0.24%)
Nov 04, 2014 4.450 4.570 4.200 4.200 400,000 -0.27(-6.04%)
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