5 DAY PERFORMANCE
-50.25%
1 MONTH PERFORMANCE
-55.41%
3 MONTH PERFORMANCE
-43.43%
6 MONTH PERFORMANCE
-23.26%
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 |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.81 | $2.20 (21.55%) | $2.20 | $1.81 | 125 | $4.64 M |
| 03/11/2025 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 690 | $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 |
| 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 |
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.
