5 DAY PERFORMANCE
-43.10%
1 MONTH PERFORMANCE
-30.28%
3 MONTH PERFORMANCE
-26.12%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
-40.00%
1 YEAR PERFORMANCE
+26.92%
Rubicon Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/31/2024 | $1.44 | $1.65 (14.58%) | $1.65 | $1.44 | 1,600 | $3.92 M |
| 12/30/2024 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.74 | 500 | $4.14 M |
| 12/27/2024 | $1.74 | $1.74 (0%) | $1.74 | $1.74 | 112 | $4.14 M |
| 12/26/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 0 | $4.18 M |
| 12/24/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 108 | $4.18 M |
| 12/23/2024 | $1.73 | $1.55 (-10.4%) | $1.73 | $1.55 | 1,328 | $3.69 M |
| 12/20/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 0 | $4.18 M |
| 12/19/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 100 | $4.18 M |
| 12/18/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 105 | $3.78 M |
| 12/17/2024 | $1.50 | $1.68 (12%) | $1.68 | $1.44 | 1,200 | $3.99 M |
| 12/16/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 1,090 | $4.16 M |
| 12/13/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 1,090 | $4.16 M |
| 12/12/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 1,090 | $4.16 M |
| 12/11/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 1,145 | $4.16 M |
| 12/10/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 310 | $4.16 M |
| 12/09/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 310 | $4.16 M |
| 12/06/2024 | $1.47 | $1.75 (19.05%) | $1.75 | $1.47 | 400 | $4.16 M |
| 12/05/2024 | $1.42 | $1.42 (0%) | $1.42 | $1.42 | 0 | $3.38 M |
| 12/04/2024 | $1.42 | $1.42 (0%) | $1.42 | $1.42 | 0 | $3.38 M |
| 12/03/2024 | $1.42 | $1.42 (0%) | $1.42 | $1.42 | 400 | $3.38 M |
| 12/02/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 310 | $3.31 M |
| 11/29/2024 | $1.60 | $1.39 (-13.13%) | $1.60 | $1.33 | 1,000 | $3.31 M |
| 11/27/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.58 | 0 | $3.76 M |
| 11/26/2024 | $1.52 | $1.58 (3.95%) | $1.58 | $1.52 | 500 | $3.76 M |
| 11/25/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $3.57 M |
| 11/22/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 9,486 | $3.57 M |
| 11/21/2024 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.26 | 16,800 | $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 |