RUBICON TECH (NQ: RBCN)
2.690 USD  -0.160 (-5.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 2.660 2.840 2.660 2.690 301,704 -0.16(-5.61%)
May 28, 2015 2.920 2.940 2.840 2.850 258,314 -0.05(-1.72%)
May 27, 2015 2.920 2.930 2.860 2.900 166,373 +0.01(+0.35%)
May 26, 2015 3.000 3.040 2.850 2.890 185,015 -0.11(-3.67%)
May 22, 2015 3.000 3.000 3.000 0 -0.05(-1.64%)
May 21, 2015 3.010 3.050 2.990 3.050 192,787 +0.02(+0.66%)
May 20, 2015 3.050 3.100 3.000 3.030 150,714 -0.02(-0.66%)
May 19, 2015 3.110 3.175 3.020 3.050 191,602 -0.08(-2.56%)
May 18, 2015 3.150 3.270 3.082 3.130 183,264 -0.03(-0.95%)
May 15, 2015 3.130 3.190 3.130 3.160 71,783 +0.01(+0.32%)
May 14, 2015 3.200 3.280 3.120 3.150 165,576 -0.02(-0.63%)
May 13, 2015 3.170 3.290 3.130 3.170 135,971 -0.01(-0.31%)
May 12, 2015 3.160 3.280 3.100 3.180 192,763 -0.01(-0.31%)
May 11, 2015 3.410 3.410 3.080 3.190 368,643 -0.20(-5.90%)
May 08, 2015 3.550 3.560 3.300 3.390 618,907 -0.23(-6.35%)
May 07, 2015 3.590 3.650 3.510 3.620 185,758 +0.01(+0.28%)
May 06, 2015 3.470 3.630 3.420 3.610 162,836 +0.15(+4.34%)
May 05, 2015 3.590 3.690 3.340 3.460 322,903 -0.17(-4.68%)
May 04, 2015 3.700 3.730 3.600 3.630 189,757 -0.05(-1.36%)
May 01, 2015 3.840 3.850 3.650 3.680 173,714 -0.16(-4.17%)
Apr 30, 2015 3.870 3.900 3.780 3.840 194,132 -0.09(-2.29%)
Apr 29, 2015 3.910 4.075 3.840 3.930 137,112 +0.03(+0.77%)
Apr 28, 2015 3.830 3.970 3.790 3.900 102,704 +0.09(+2.36%)
Apr 27, 2015 3.900 4.010 3.750 3.810 147,807 -0.08(-2.06%)
Apr 24, 2015 3.910 3.940 3.780 3.890 109,440 -0.01(-0.26%)
Apr 23, 2015 3.850 3.930 3.760 3.900 107,872 +0.05(+1.30%)
Apr 22, 2015 3.790 3.890 3.745 3.850 62,986 +0.06(+1.58%)
Apr 21, 2015 3.790 3.850 3.750 3.790 67,393 +0.02(+0.53%)
Apr 20, 2015 3.890 3.900 3.770 3.770 135,389 -0.12(-3.08%)
Apr 17, 2015 3.910 3.970 3.840 3.890 130,584 -0.06(-1.52%)
Apr 16, 2015 4.000 4.040 3.920 3.950 110,256 -0.08(-1.99%)
Apr 15, 2015 3.750 4.110 3.740 4.030 260,478 +0.30(+8.04%)
Apr 14, 2015 3.710 3.750 3.635 3.730 126,299 +0.04(+1.08%)
Apr 13, 2015 3.710 3.725 3.610 3.690 145,384 -0.02(-0.54%)
Apr 10, 2015 3.690 3.750 3.659 3.710 152,800 +0.02(+0.54%)
Apr 09, 2015 3.720 3.770 3.640 3.690 122,951 -0.04(-1.07%)
Apr 08, 2015 3.740 3.790 3.650 3.730 168,285 -0.02(-0.53%)
Apr 07, 2015 3.780 3.900 3.730 3.750 208,786 -0.03(-0.79%)
Apr 06, 2015 3.750 3.885 3.750 3.780 154,572 +0.00(+0.00%)
Apr 02, 2015 3.780 3.780 3.780 0 -0.07(-1.82%)
Apr 01, 2015 3.910 3.980 3.830 3.850 100,097 -0.09(-2.28%)
Mar 31, 2015 3.930 3.980 3.880 3.940 98,867 -0.02(-0.51%)
Mar 30, 2015 3.960 4.010 3.890 3.960 192,843 +0.00(+0.00%)
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%)
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