RUBICON TECHNOLOGY Historical Stock Price

Below is the stock price history for Rubicon Technology RBCN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Rubicon Technology stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Rubicon Technology Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-19	7.14	7.42	7.14	7.38	7,260
2013-06-18	7.20	7.27	7.14	7.19	7,382
2013-06-17	7.28	7.58	7.00	7.05	20,952
2013-06-14	7.53	7.54	7.15	7.17	42,176
2013-06-13	8.03	8.17	7.79	7.88	27,462
2013-06-12	8.61	8.61	8.18	8.20	5,871
2013-06-11	8.79	8.97	8.51	8.52	6,877
2013-06-10	8.43	9.04	8.37	8.975	22,155
2013-06-07	8.23	8.47	8.23	8.41	8,059
2013-06-06	8.23	8.41	8.11	8.24	18,386
2013-06-05	8.39	8.69	8.18	8.23	29,255
2013-06-04	8.26	8.50	8.22	8.47	21,867
2013-06-03	8.50	8.62	8.06	8.22	20,284
2013-05-31	7.79	8.64	7.79	8.52	47,737
2013-05-30	7.58	7.80	7.54	7.80	18,179
2013-05-29	7.35	7.70	7.35	7.645	26,157
2013-05-28	7.25	7.40	7.23	7.31	47,846
2013-05-24	6.97	7.32	6.96	7.09	10,624
2013-05-23	6.93	7.07	6.93	7.03	5,028
2013-05-22	7.15	7.27	6.90	6.975	17,301
2013-05-21	7.03	7.18	7.00	7.01	14,608
2013-05-20	6.97	7.06	6.94	7.03	11,431
2013-05-17	7.07	7.07	6.94	7.04	14,702
2013-05-16	7.34	7.34	6.96	7.09	18,951
2013-05-15	6.89	7.59	6.89	7.41	52,731
2013-05-14	7.015	7.015	6.79	6.92	44,751
2013-05-13	7.07	7.07	6.88	6.93	16,659
2013-05-10	7.02	7.15	6.86	7.10	43,065
2013-05-09	6.93	7.21	6.85	7.025	56,621
2013-05-08	6.19	7.10	6.19	7.00	70,511

» More Rubicon Technology Stock Price History