Rubicon Technology, Inc. (RBCN) Charts

$2.13

north_east
$0.13 (6.5%)
Day's range
$2.13
Day's range
$2.13

5 DAY PERFORMANCE

-2.29%

1 MONTH PERFORMANCE

-2.74%

3 MONTH PERFORMANCE

+29.09%

6 MONTH PERFORMANCE

+53.24%

YEAR-TO-DATE PERFORMANCE

+29.09%

1 YEAR PERFORMANCE

+153.57%

Rubicon Technology, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/02/2025 $2.13 $2.13 (0%) $2.13 $2.13 105
04/01/2025 $2.00 $2.00 (0%) $2.00 $1.88 7,105 $4.76 M
03/31/2025 $2.18 $2.18 (0%) $2.18 $2.18 6,400 $5.18 M
03/28/2025 $2.06 $2.18 (5.83%) $2.18 $2.06 6,600 $5.18 M
03/27/2025 $2.06 $2.06 (0%) $2.06 $2.06 222 $4.90 M
03/26/2025 $2.07 $1.91 (-7.73%) $2.07 $1.91 1,403 $4.54 M
03/25/2025 $2.12 $2.15 (1.42%) $2.15 $2.12 215 $5.11 M
03/24/2025 $2.15 $2.15 (0%) $2.15 $2.15 106 $5.11 M
03/21/2025 $2.18 $2.18 (0%) $2.18 $2.18 10 $5.18 M
03/20/2025 $2.18 $2.18 (0%) $2.18 $2.18 0 $5.18 M
03/19/2025 $2.18 $2.18 (0%) $2.18 $2.18 3,400 $5.18 M
03/18/2025 $2.17 $2.17 (0%) $2.17 $2.17 0 $5.16 M
03/17/2025 $2.13 $2.17 (1.88%) $2.18 $2.13 1,300 $5.16 M
03/14/2025 $2.05 $2.19 (6.83%) $2.20 $2.05 539 $5.21 M
03/13/2025 $2.00 $2.05 (2.5%) $2.05 $1.81 6,923 $4.87 M
03/12/2025 $1.81 $2.20 (21.55%) $2.20 $1.81 500 $5.23 M
03/11/2025 $1.81 $1.81 (0%) $1.81 $1.81 700 $4.30 M
03/10/2025 $1.80 $1.90 (5.56%) $1.90 $1.80 301 $4.52 M
03/07/2025 $1.99 $1.99 (0%) $1.99 $1.99 0 $4.73 M
03/06/2025 $1.99 $1.99 (0%) $1.99 $1.99 2 $4.73 M
03/05/2025 $1.98 $1.99 (0.51%) $1.99 $1.98 413 $4.73 M
03/04/2025 $1.80 $1.99 (10.56%) $1.99 $1.78 2,200 $4.73 M
03/03/2025 $2.19 $2.19 (0%) $2.19 $2.19 510 $5.21 M
02/28/2025 $1.87 $2.19 (17.11%) $2.19 $1.87 510 $5.21 M
02/27/2025 $2.08 $2.20 (5.77%) $2.20 $1.76 822 $5.23 M
02/26/2025 $2.18 $1.76 (-19.27%) $2.18 $1.76 722 $4.18 M
02/25/2025 $1.76 $1.98 (12.5%) $1.98 $1.76 1,102 $4.71 M
02/24/2025 $1.91 $1.98 (3.66%) $1.98 $1.78 1,640 $4.71 M
02/21/2025 $2.11 $2.11 (0%) $2.11 $2.11 15 $5.02 M
02/20/2025 $2.11 $2.11 (0%) $2.11 $2.11 0 $5.02 M
02/19/2025 $2.11 $2.11 (0%) $2.11 $2.11 400 $5.02 M
02/18/2025 $1.92 $2.21 (15.1%) $2.21 $1.92 503 $5.25 M
02/14/2025 $2.19 $2.19 (0%) $2.19 $2.19 2,040 $5.21 M
02/13/2025 $2.13 $2.19 (2.82%) $2.20 $1.65 5,610 $5.21 M
02/12/2025 $2.37 $2.22 (-6.33%) $2.37 $1.64 3,000 $5.28 M
02/11/2025 $2.05 $2.30 (12.2%) $2.49 $2.05 4,800 $5.47 M
02/10/2025 $2.05 $2.05 (0%) $2.05 $2.05 135 $4.87 M
02/07/2025 $1.71 $2.03 (18.71%) $2.03 $1.71 1,700 $4.83 M
02/06/2025 $1.98 $1.88 (-5.05%) $2.00 $1.88 1,000 $4.47 M
02/05/2025 $2.02 $2.02 (0%) $2.02 $2.02 900 $4.80 M
02/04/2025 $1.97 $2.02 (2.54%) $2.04 $1.95 2,244 $4.80 M
02/03/2025 $2.05 $1.99 (-2.93%) $2.05 $1.99 1,700 $4.73 M
01/31/2025 $1.75 $1.97 (12.57%) $2.05 $1.73 3,923 $4.68 M
01/30/2025 $1.98 $1.98 (0%) $1.98 $1.98 401 $4.71 M
01/29/2025 $1.82 $1.88 (3.3%) $1.88 $1.80 539 $4.47 M
01/28/2025 $1.81 $2.02 (11.6%) $2.06 $1.77 1,345 $4.80 M
01/27/2025 $1.81 $1.81 (0%) $1.81 $1.81 0 $4.30 M
01/24/2025 $1.65 $1.81 (9.7%) $1.81 $1.65 500 $4.30 M
01/23/2025 $1.61 $1.79 (11.18%) $1.79 $1.61 400 $4.26 M
01/22/2025 $1.70 $1.70 (0%) $1.70 $1.70 0 $4.04 M
01/21/2025 $1.70 $1.70 (0%) $1.70 $1.70 0 $4.04 M
01/17/2025 $1.70 $1.70 (0%) $1.70 $1.70 0 $4.04 M
01/16/2025 $1.70 $1.70 (0%) $1.70 $1.70 1,151 $4.04 M
01/15/2025 $1.45 $1.70 (17.24%) $1.70 $1.45 1,900 $4.04 M
01/14/2025 $1.68 $1.68 (0%) $1.68 $1.68 600 $3.99 M
01/13/2025 $1.68 $1.68 (0%) $1.68 $1.68 600 $3.99 M
01/10/2025 $1.80 $1.68 (-6.67%) $1.80 $1.68 2,200 $3.99 M
01/08/2025 $1.63 $1.65 (1.23%) $1.80 $1.63 817 $3.92 M
01/07/2025 $1.55 $1.63 (5.16%) $1.63 $1.52 300 $3.88 M
01/06/2025 $1.65 $1.65 (0%) $1.65 $1.65 0 $3.92 M
01/03/2025 $1.65 $1.65 (0%) $1.65 $1.65 10 $3.92 M
01/02/2025 $1.65 $1.65 (0%) $1.65 $1.65 1,000 $3.92 M