5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+9.50%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+44.08%
YEAR-TO-DATE PERFORMANCE
+32.73%
1 YEAR PERFORMANCE
+180.77%
Rubicon Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.05 | $2.19 (6.83%) | $2.19 | $2.00 | 7.10 K | $4.85 M |
| 05/15/2025 | $2.10 | $2.18 (3.81%) | $2.19 | $2.09 | 1.50 K | $5.18 M |
| 05/14/2025 | $2.21 | $2.20 (-0.45%) | $2.21 | $1.84 | 16.40 K | $5.23 M |
| 05/13/2025 | $2.05 | $1.90 (-7.32%) | $2.07 | $1.90 | 810 | $4.52 M |
| 05/12/2025 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 108 | $5.11 M |
| 05/09/2025 | $2.05 | $2.15 (4.88%) | $2.15 | $2.05 | 430 | $5.11 M |
| 05/08/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 0 | $4.87 M |
| 05/07/2025 | $2.00 | $2.05 (2.5%) | $2.05 | $2.00 | 500 | $4.87 M |
| 05/06/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 0 | $4.76 M |
| 05/05/2025 | $1.91 | $2.00 (4.71%) | $2.03 | $1.91 | 900 | $4.76 M |
| 05/02/2025 | $1.96 | $2.00 (2.04%) | $2.00 | $1.96 | 927 | $4.76 M |
| 05/01/2025 | $1.98 | $2.00 (1.01%) | $2.00 | $1.81 | 1.81 K | $4.76 M |
| 04/30/2025 | $2.00 | $2.00 (0%) | $2.00 | $1.98 | 900 | $4.76 M |
| 04/29/2025 | $1.99 | $2.05 (3.02%) | $2.05 | $1.99 | 817 | $4.87 M |
| 04/28/2025 | $1.98 | $1.98 (0%) | $1.98 | $1.98 | 0 | $4.71 M |
| 04/25/2025 | $1.98 | $1.98 (0%) | $1.99 | $1.98 | 500 | $4.71 M |
| 04/24/2025 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 10 | $4.73 M |
| 04/23/2025 | $1.83 | $1.99 (8.74%) | $1.99 | $1.69 | 3.20 K | $4.73 M |
| 04/22/2025 | $2.04 | $2.04 (0%) | $2.04 | $2.04 | 5 | $4.85 M |
| 04/21/2025 | $1.83 | $2.04 (11.48%) | $2.04 | $1.83 | 1.03 K | $4.85 M |
| 04/17/2025 | $1.82 | $2.00 (9.89%) | $2.09 | $1.82 | 1.32 K | $4.76 M |
| 04/16/2025 | $1.82 | $2.09 (14.84%) | $2.09 | $1.82 | 1.44 K | $4.97 M |
| 04/15/2025 | $1.90 | $2.00 (5.26%) | $2.00 | $1.90 | 1.00 K | $4.76 M |
| 04/14/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 0 | $4.76 M |
| 04/11/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 0 | $4.76 M |
| 04/10/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 0 | $4.76 M |
| 04/09/2025 | $1.81 | $2.00 (10.5%) | $2.00 | $1.81 | 3.02 K | $4.76 M |
| 04/08/2025 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 100 | $5.16 M |
| 04/07/2025 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 100 | $5.16 M |
| 04/04/2025 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 610 | $5.16 M |
| 04/03/2025 | $2.13 | $2.13 (0%) | $2.13 | $2.13 | 6.90 K | $5.06 M |
| 04/02/2025 | $2.13 | $2.13 (0%) | $2.13 | $2.13 | 105 | $5.06 M |
| 04/01/2025 | $2.00 | $2.00 (0%) | $2.00 | $1.88 | 7.11 K | $4.76 M |
| 03/31/2025 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 6.40 K | $5.18 M |
| 03/28/2025 | $2.06 | $2.18 (5.83%) | $2.18 | $2.06 | 6.60 K | $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 | 1.40 K | $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 | 3.40 K | $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 | 1.30 K | $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 | 6.92 K | $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 | 2.20 K | $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 | 1.10 K | $4.71 M |
| 02/24/2025 | $1.91 | $1.98 (3.66%) | $1.98 | $1.78 | 1.64 K | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
