Rubicon Technology Stock Price History, RBCN Historical Prices

Add to My Stocks
$7.11 $0.04 (0.56%) RBCN stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Rubicon Technology stock price history here. Daily open, high, low, and end of day closing price for the company, along with Rubicon Technology price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $144.9 on Mar 05, 2014 as seen from Rubicon Technology stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 7.09 7.16 7.06 7.11 5,805 - 2.31
2018-02-22 7.02 7.29 7.02 7.15 1,715 - 2.32
2018-02-21 7.05 7.09 7.02 7.02 10,075 - 2.28
2018-02-20 7.16 7.16 7.12 7.13 1,695 - 2.31
2018-02-16 7.15 7.16 7.12 7.15 2,714 - 2.32
2018-02-15 7.2 7.2 7.14 7.14 8,001 - 2.31
2018-02-14 7.17 7.28 7.16 7.16 7,032 - 2.32
2018-02-13 6.95 7.28 6.95 7.2 14,704 - 2.33
2018-02-12 7.2 7.22 7.16 7.2 34,735 - 2.33
2018-02-09 7.3 7.3 7.07 7.2 7,120 - 2.33
2018-02-08 7.4 7.4 7.29 7.31 15,347 - 2.37
2018-02-07 7.35 7.39 7.28 7.35 52,977 - 2.38
2018-02-06 7.27 7.41 7.27 7.39 9,007 - 2.4
2018-02-05 7.5 7.5 7.26 7.5 8,964 - 2.43
2018-02-02 7.63 7.68 7.53 7.53 7,597 - 2.44
2018-02-01 7.76 7.76 7.6 7.64 4,576 - 2.48
2018-01-31 7.63 7.78 7.6 7.77 12,513 - 2.52
2018-01-30 7.65 7.78 7.6 7.62 14,030 - 2.47
2018-01-29 7.84 7.86 7.75 7.75 36,495 - 2.51
2018-01-26 7.86 7.86 7.86 7.86 981 - 2.55
2018-01-25 7.9 7.93 7.86 7.86 3,577 - 2.55
2018-01-24 7.87 7.9 7.86 7.86 3,112 - 2.55
2018-01-23 7.9 7.95 7.9 7.9 1,633 - 2.56
2018-01-22 7.93 8.03 7.93 7.95 6,750 - 2.58
2018-01-19 7.92 7.95 7.92 7.93 5,042 - 2.57
2018-01-18 7.88 7.93 7.88 7.9 4,439 - 2.56
2018-01-17 8 8 7.87 7.9 18,188 - 2.56
2018-01-16 8.13 8.14 8 8.06 3,719 - 2.61
2018-01-10 7.97 8.1 7.87 8.1 11,503 - 2.63
2018-01-09 7.92 8.24 7.88 7.97 30,554 - 2.58
2018-01-05 8.33 8.34 8.14 8.25 2,890 - 2.68
2018-01-04 8.28 8.28 8.12 8.28 2,557 - 2.69
2018-01-03 7.9 8.08 7.9 8.08 8,319 - 2.62
2018-01-02 8 8.01 7.88 7.88 16,719 - 2.56
2017-12-29 8.09 8.09 7.88 7.98 20,377 - 2.59
2017-12-28 8.01 8.01 7.93 7.93 17,798 - 2.57
2017-12-27 7.95 8.2 7.95 8.01 6,993 - 2.6
2017-12-26 8.01 8.07 7.81 7.95 10,593 - 2.58
2017-12-22 8.49 8.69 8 8.01 40,615 - 2.6
2017-12-21 8.4 8.78 8.21 8.7 49,975 - 2.82
2017-12-20 8.23 8.52 8.22 8.5 24,831 - 2.76
2017-12-19 8.2 8.95 8.2 8.32 12,586 - 2.7
2017-12-18 8.55 8.55 8.21 8.21 6,688 - 2.66
2017-12-15 8.57 8.64 8.51 8.51 3,384 - 2.76
2017-12-14 8.6 8.8 8.6 8.62 7,132 - 2.8
2017-12-13 8.35 9.05 8.35 8.56 4,739 - 2.78
2017-12-12 8.45 8.5 8.36 8.36 25,195 - 2.71
2017-12-11 8.49 8.5 8.45 8.45 18,901 - 2.74
2017-12-08 8.4 8.46 8.18 8.46 28,338 - 2.75
2017-12-07 8.4 8.43 8.4 8.41 3,547 - 2.73
2017-12-06 8.35 8.4 8.35 8.36 3,084 - 2.71
2017-12-05 8.4 8.4 8.32 8.35 4,391 - 2.71
2017-12-04 8.31 8.47 8.3 8.31 8,945 - 2.59
2017-12-01 8.2 8.25 8.15 8.25 4,478 - 1.52
2017-11-30 8.5 8.5 8.19 8.44 4,636 - 1.56
2017-11-29 8.48 8.5 8.34 8.4 1,685 - 1.55
2017-11-28 8.35 8.49 8.35 8.49 995 - 1.57
2017-11-27 8.35 8.46 8.2 8.46 5,067 - 1.56
2017-11-24 8.43 8.51 8.43 8.5 57,605 - 1.57
2017-11-23 0 0 0 8.39 0 - -
2017-11-22 8.13 8.4 8.13 8.39 11,195 - 1.55
2017-11-21 8.32 8.32 8.01 8.15 10,884 - 1.51
2017-11-20 8.36 8.36 8.22 8.22 875 - 1.52
2017-11-17 7.99 8.25 7.98 8.07 22,326 - 1.49
2017-11-16 7.99 7.99 7.92 7.95 4,084 - 1.47
2017-11-15 7.93 7.99 7.93 7.96 4,373 - 1.47
2017-11-14 7.9 7.9 7.87 7.9 3,749 - 1.46
2017-11-13 7.91 7.93 7.72 7.76 4,560 - 1.43
2017-11-10 7.77 7.96 7.77 7.95 1,868 - 1.47
2017-11-09 7.95 7.97 7.82 7.82 2,332 - 1.44
2017-11-08 7.9 7.99 7.9 7.95 6,737 - 1.47
2017-11-07 7.92 7.93 7.9 7.93 4,605 - 1.46
2017-11-06 7.93 7.97 7.92 7.95 28,927 - 1.47
2017-11-03 7.8 7.95 7.8 7.91 14,018 - 1.46
2017-11-02 7.78 7.8 7.73 7.8 3,052 - 1.44
2017-11-01 7.58 7.77 7.58 7.71 2,321 - 1.42
2017-10-31 7.61 7.68 7.59 7.68 3,522 - 1.42
2017-10-30 7.6 7.67 7.51 7.65 33,464 - 1.41
2017-10-27 7.69 7.7 7.58 7.6 17,246 - 1.4
2017-10-26 7.8 7.8 7.52 7.65 2,540 - 1.41
2017-10-25 8.07 8.07 7.52 7.8 15,636 - 1.44
2017-10-24 8.11 8.12 8.11 8.12 1,085 - 1.5
2017-10-23 8.19 8.19 8.12 8.12 992 - 1.5
2017-10-20 8.17 8.17 8.12 8.17 3,295 - 1.51
2017-10-19 8.2 8.2 8.2 8.2 298 - 1.51
2017-10-18 8.27 8.39 8.25 8.25 1,862 - 1.52
2017-10-17 8.2 8.39 8.2 8.31 3,193 - 1.53
2017-10-16 8.19 8.19 8.16 8.17 2,123 - 1.51
2017-10-13 8.22 8.38 8.22 8.38 420 - 1.55
Get more Data

Rubicon Technology Stock History Chart

View RBCN PE ratio, PS ratio stocks charts and compare with peers.
RBCN Chart
Note: Compare Rubicon Technology stock price history with the index and industry peers.

Rubicon Technology Stock Price History: Past 5 years

Max Stock Price144.9Mar 05,2014
Min Stock Price4.73Dec 06,2016
Avg Stock Price39.08

Rubicon Technology Historical PS ratio: Past 5 years

Max PS Ratio7.89Mar 05,2014
Min PS Ratio0.63May 06,2016
Avg PS Ratio2.25

RBCN Industry Peers

Company Price Change (%)
On Track Innovations (OTIV)10 (0%)
O2micro (OIIM)1.410 (0%)
Str Holdings (STRI)0.260 (0%)
Rogers (ROG)160.531.28 (0.8%)
Universal Display (OLED)130.424.5 (15.82%)
Park Electrochemical (PKE)17.160.03 (0.18%)
Lightwave Logic (LWLG)1.130.01 (0.89%)

Rubicon Technology share price history helps an investor analyze a company's history and do Rubicon Technology stock analysis . Rubicon Technology stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. RBCN stock closed at $7.11 and traded with a volume of 5,805 on the last trading day. The company's P/S ratio was at a high of 7.89 on Mar 05, 2014 according to our Rubicon Technology stock history data.