-
5 DAY PERFORMANCE
-34.87% -
1 MONTH PERFORMANCE
-22.66% -
3 MONTH PERFORMANCE
+5.31% -
6 MONTH PERFORMANCE
+10.00% -
YEAR-TO-DATE PERFORMANCE
+26.92% -
1 YEAR PERFORMANCE
+52.31%
Rubicon Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.26 | 16,770 | $3.09 M |
| 11/20/2024 | $1.34 | $1.38 (2.99%) | $1.75 | $1.34 | 3,100 | $3.28 M |
| 11/19/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 143 | $3.47 M |
| 11/18/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 200 | $3.61 M |
| 11/15/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 100 | $3.61 M |
| 11/14/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 300 | $3.61 M |
| 11/13/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.53 | 220 | $3.64 M |
| 11/12/2024 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.50 | 216 | $3.57 M |
| 11/11/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $4.16 M |
| 11/08/2024 | $1.35 | $1.75 (29.63%) | $2.02 | $1.35 | 5,105 | $4.16 M |
| 11/07/2024 | $1.30 | $1.34 (3.08%) | $1.34 | $1.30 | 400 | $3.19 M |
| 11/06/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 300 | $3.07 M |
| 11/05/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 145 | $2.95 M |
| 11/04/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 15 | $3.09 M |
| 11/01/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $3.09 M |
| 10/31/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 15 | $3.09 M |
| 10/30/2024 | $1.23 | $1.30 (5.69%) | $1.30 | $1.23 | 500 | $3.09 M |
| 10/29/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 537 | $2.92 M |
| 10/28/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 547 | $2.92 M |
| 10/25/2024 | $1.25 | $1.30 (4%) | $1.30 | $1.23 | 1,400 | $3.09 M |
| 10/24/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 210 | $2.97 M |
| 10/23/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 225 | $2.92 M |
| 10/22/2024 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.26 | 1,400 | $3.00 M |
| 10/21/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 400 | $3.04 M |
| 10/18/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 100 | $3.04 M |
| 10/17/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 0 | $3.00 M |
| 10/16/2024 | $1.23 | $1.26 (2.44%) | $1.26 | $1.23 | 1,400 | $3.00 M |
| 10/15/2024 | $1.26 | $1.36 (7.94%) | $1.36 | $1.26 | 1,373 | $3.23 M |
| 10/14/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 1,373 | $2.92 M |
| 10/11/2024 | $1.30 | $1.23 (-5.38%) | $1.37 | $1.23 | 2,747 | $2.92 M |
| 10/10/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.15 | 210 | $2.73 M |
| 10/09/2024 | $1.23 | $1.30 (5.69%) | $1.39 | $1.15 | 3,616 | $3.09 M |
| 10/08/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 11 | $3.28 M |
| 10/07/2024 | $1.21 | $1.34 (10.74%) | $1.34 | $1.21 | 600 | $3.19 M |
| 10/04/2024 | $1.21 | $1.34 (10.74%) | $1.34 | $1.21 | 908 | $3.19 M |
| 10/03/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 500 | $3.31 M |
| 10/02/2024 | $1.14 | $1.39 (21.93%) | $1.39 | $1.14 | 300 | $3.31 M |
| 10/01/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 100 | $3.26 M |
| 09/30/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 231 | $3.26 M |
| 09/27/2024 | $1.36 | $1.37 (0.74%) | $1.39 | $1.34 | 627 | $3.26 M |
| 09/26/2024 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 200 | $3.14 M |
| 09/25/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 0 | $3.28 M |
| 09/24/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 0 | $3.28 M |
| 09/23/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 1,420 | $3.28 M |
| 09/20/2024 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.25 | 2,419 | $2.97 M |
| 09/19/2024 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.22 | 933 | $2.90 M |
| 09/18/2024 | $1.18 | $1.28 (8.47%) | $1.28 | $1.18 | 318 | $3.04 M |
| 09/17/2024 | $1.16 | $1.28 (10.34%) | $1.28 | $1.16 | 419 | $3.04 M |
| 09/16/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 120 | $3.07 M |
| 09/13/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 0 | $3.07 M |
| 09/12/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 0 | $3.07 M |
| 09/11/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 120 | $3.07 M |
| 09/10/2024 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.14 | 321 | $2.71 M |
| 09/09/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 100 | $2.90 M |
| 09/06/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 2 | $2.90 M |
| 09/05/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 0 | $2.90 M |
| 09/04/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.22 | 1,906 | $2.90 M |
| 09/03/2024 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.24 | 322 | $2.95 M |
| 08/30/2024 | $1.14 | $1.24 (8.77%) | $1.24 | $1.14 | 300 | $2.95 M |
| 08/29/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 123 | $2.62 M |
| 08/28/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $3.09 M |
| 08/27/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $3.09 M |
| 08/26/2024 | $0.96 | $1.30 (35.42%) | $1.30 | $0.96 | 500 | $3.09 M |
| 08/23/2024 | $1.14 | $1.24 (8.77%) | $1.25 | $1.14 | 1,800 | $2.94 M |
| 08/22/2024 | $1.08 | $0.95 (-12.04%) | $1.10 | $0.95 | 1,100 | $2.26 M |
| 08/21/2024 | $1.10 | $0.94 (-14.54%) | $1.14 | $0.94 | 1,500 | $2.24 M |