Rubicon Technology Stock Price History, RBCN Historical Prices

Add to My Stocks
$7.96 $0.22 (2.84%) RBCN stock closing price Aug 16, 2017 (Closing)

Rubicon Technology stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Rubicon Technology P/E ratio, and PS ratio. The Rubicon Technology stock price history chart shows that the stock price was at a high of 347.6 on 26 Jul, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-167.937.967.917.962218N/A1.50
2017-08-157.747.747.747.74685N/A1.46
2017-08-147.507.957.507.957709N/A1.50
2017-08-116.817.506.817.41115866N/A1.40
2017-08-107.147.146.716.8227127N/A1.10
2017-08-097.057.337.057.117689N/A1.14
2017-08-087.507.506.757.0618424N/A1.13
2017-08-078.048.047.507.6030282N/A1.22
2017-08-048.008.047.868.045391N/A1.29
2017-08-037.817.997.817.944901N/A1.28
2017-08-028.028.047.817.858033N/A1.26
2017-08-018.168.178.028.024979N/A1.29
2017-07-318.118.208.118.16784N/A1.31
2017-07-288.218.298.118.153411N/A1.31
2017-07-278.128.208.118.158280N/A1.31
2017-07-268.068.378.058.1310620N/A1.31
2017-07-258.008.388.008.064037N/A1.29
2017-07-248.398.587.808.0115619N/A1.29
2017-07-218.508.538.198.287507N/A1.33
2017-07-208.558.588.518.5119075N/A1.37
2017-07-198.788.788.558.618904N/A1.38
2017-07-188.758.988.758.836834N/A1.42
2017-07-178.758.858.758.764521N/A1.41
2017-07-148.808.928.778.866485N/A1.42
2017-07-138.898.898.788.852469N/A1.42
2017-07-128.918.918.778.771259N/A1.41
2017-07-118.798.808.628.763532N/A1.41
2017-07-108.858.858.808.813791N/A1.41
2017-07-078.799.058.788.9844825N/A1.44
2017-07-069.179.178.808.8014790N/A1.41
2017-07-059.239.419.019.0127753N/A1.45
2017-07-039.269.269.089.081996N/A1.46
2017-06-309.289.469.109.269777N/A1.49
2017-06-299.329.329.189.18443N/A1.48
2017-06-289.009.509.009.491209N/A1.52
2017-06-279.209.759.079.505574N/A1.53
2017-06-269.409.509.279.4817769N/A1.52
2017-06-239.449.489.349.402847N/A1.51
2017-06-229.289.429.149.2118078N/A1.48
2017-06-218.799.458.539.1293141N/A1.47
2017-06-208.969.238.658.9131972N/A1.43
2017-06-199.109.108.928.952746N/A1.44
2017-06-169.009.239.009.0230076N/A1.45
2017-06-159.059.058.658.9410618N/A1.44
2017-06-148.909.108.909.102400N/A1.46
2017-06-139.269.369.029.243953N/A1.48
2017-06-129.519.519.239.241428N/A1.48
2017-06-099.659.739.139.529570N/A1.53
2017-06-089.719.949.049.805760N/A1.57
2017-06-079.649.909.649.783901N/A1.57
2017-06-069.639.819.329.7319011N/A1.56
2017-06-059.979.979.449.818643N/A1.58
2017-06-0210.0010.009.729.9513146N/A1.60
2017-06-019.5310.159.5310.0015686N/A1.61
2017-05-3110.1010.109.809.9111813N/A1.59
2017-05-309.2510.459.1610.1059509N/A1.62
2017-05-290.000.000.009.280N/AN/A
2017-05-269.329.409.189.284676N/A1.49
2017-05-259.119.488.879.3122131N/A1.50
2017-05-249.269.269.009.106760N/A1.46
2017-05-239.009.309.009.1712017N/A1.47
2017-05-229.049.118.909.119318N/A1.46
2017-05-198.379.328.299.0440293N/A1.45
2017-05-188.408.508.228.3717747N/A1.34
2017-05-178.148.588.148.3233220N/A1.34
2017-05-168.538.698.168.1691920N/A1.31
2017-05-158.348.557.968.5327603N/A1.37
2017-05-128.018.628.018.5522231N/A1.15
2017-05-118.208.207.888.0219412N/A1.08
2017-05-108.138.388.018.278976N/A1.12
2017-05-097.628.407.558.30124513N/A1.12
2017-05-087.507.747.227.6254471N/A1.03
2017-05-056.407.696.407.4150008N/A1.00
2017-05-047.327.507.307.308954N/A0.99
2017-05-037.508.207.407.5025990N/A1.01
2017-05-027.257.807.257.4628746N/A1.01
2017-05-017.507.507.307.5022843N/A1.01
2017-04-287.407.507.257.505303N/A1.01
2017-04-277.507.507.207.4029815N/A1.00
2017-04-267.508.007.207.5017818N/A1.01
2017-04-257.307.607.307.374015N/A1.00
2017-04-247.207.507.107.502508N/A1.01
2017-04-217.507.507.107.2012106N/A0.97
2017-04-207.507.607.457.451375N/A1.01
2017-04-197.507.707.407.454032N/A1.00
2017-04-187.707.707.457.504402N/A1.01
2017-04-177.807.907.557.703339N/A1.03
2017-04-140.000.000.007.600N/AN/A
2017-04-137.827.907.507.607515N/A1.02
Get more Data

Rubicon Technology Stock 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 Historical Prices: Past 5 years

Max Stock Price 144.9 Mar 05,2014
Min Stock Price 4.73 Dec 06,2016
Avg Stock Price 46.12

Rubicon Technology Historical PE ratio: Past 5 years

Max PE Ratio 59.5 Sep 19,2012
Min PE Ratio 46.22 Sep 05,2012
Avg PE Ratio 51

Rubicon Technology Historical PS ratio: Past 5 years

Max PS Ratio 7.89 Mar 05,2014
Min PS Ratio 0.63 May 06,2016
Avg PS Ratio 2.28

RBCN Industry Peers

Company Price Change (%)
O2micro (OIIM)1.620.01 (0.61%)
Coda Octopus (CODA)4.560 (0%)
Gt Advanced Technologies (GTATQ)0.020 (0%)
Cabot Microelectronics (CCMP)70.060.83 (1.2%)
Universal Display (OLED)114.052.3 (2.06%)
Str Holdings (STRI)0.180 (0%)
Rogers (ROG)116.260.16 (0.14%)

Rubicon Technology historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Rubicon Technology stock analysis. The price movement is easily depicted in the Rubicon Technology stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 7.96 and 2218 shares of RBCN were traded on 16 Aug, 2017. Rubicon Technology historical P/S ratio was at a high of 29.34 on 23 Apr, 2010 and a low of 0.63 on 06 May, 2016. .