Dark

RBCN
RUBICON TECH INC
stock OTC

EOD

Jul 29, 2026

5.30USD-0.376%(-0.02)130

Pre-market

0.00USD-100.000%(-5.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	5.300000	5.300000	5.300000	5.300000	-0.376%	130	0.000%
2026-07-27	5.320000	5.320000	5.320000	5.320000	0.000%	198	-0.376%
2026-07-23	5.320000	5.320000	5.300000	5.320000	-8.276%	7,153	-0.376%
2026-07-21	5.800000	5.800000	5.800000	5.800000	+4.693%	193	-8.621%
2026-07-17	5.320000	5.550000	5.320000	5.540000	+4.135%	1,447	-4.332%
2026-07-16	5.320000	5.320000	5.320000	5.320000	+1.141%	130	-0.376%
2026-07-14	5.260000	5.260000	5.260000	5.260000	-3.839%	134	+0.760%
2026-07-10	5.470000	5.470000	5.470000	5.470000	+0.367%	168	-3.108%
2026-07-09	5.450000	5.450000	5.450000	5.450000	-2.679%	1,450	-2.752%
2026-07-06	5.600000	5.600000	5.600000	5.600000	0.000%	179	-5.357%
2026-07-02	5.600000	5.600000	5.567000	5.600000	-3.448%	1,229	-5.357%
2026-06-30	5.509500	5.800000	5.509500	5.800000	+0.252%	2,373	-8.621%
2026-06-26	5.450000	5.837000	5.450000	5.785400	+0.267%	651	-8.390%
2026-06-25	5.770000	5.770000	5.770000	5.770000	0.000%	1,441	-8.146%
2026-06-24	5.770000	5.800000	5.770000	5.770000	0.000%	967	-8.146%
2026-06-23	5.450000	5.770000	5.450000	5.770000	+1.505%	414	-8.146%
2026-06-12	5.684463	5.684463	5.684463	5.684463	+6.252%	152	-6.763%
2026-06-11	5.350000	5.350000	5.250000	5.350000	-1.109%	487	-0.935%
2026-06-08	5.120000	5.410000	5.120000	5.410000	-5.063%	1,345	-2.033%
2026-06-04	5.150000	5.770000	5.110000	5.698500	-1.750%	1,627	-6.993%
2026-06-03	5.600000	5.800000	5.600000	5.800000	+3.571%	2,731	-8.621%
2026-06-02	5.625000	5.750000	5.600000	5.600000	-2.609%	2,271	-5.357%
2026-06-01	5.750000	5.750000	5.750000	5.750000	+4.545%	221	-7.826%
2026-05-29	5.550000	5.700000	5.500000	5.500000	-0.752%	4,858	-3.636%
2026-05-26	5.530000	5.541700	4.910000	5.541700	+0.031%	3,127	-4.361%
2026-05-21	4.690000	5.544300	4.690000	5.540000	+25.909%	2,660	-4.332%
2026-05-19	4.400000	4.400000	4.400000	4.400000	0.000%	1,945	+20.455%
2026-05-18	4.550000	4.550000	4.400000	4.400000	-2.222%	6,725	+20.455%
2026-05-15	4.450000	4.500000	4.433000	4.500000	0.000%	81,536	+17.778%
2026-05-14	4.510000	4.550000	4.410000	4.500000	-2.174%	25,738	+17.778%
2026-05-13	4.320000	4.600000	4.320000	4.600000	+6.729%	6,522	+15.217%
2026-05-12	4.583000	4.583000	4.310000	4.310000	-2.625%	3,240	+22.970%
2026-05-11	4.200000	4.450000	4.200000	4.426200	+10.655%	35,804	+19.742%
2026-05-08	3.900000	4.000000	3.900000	4.000000	0.000%	4,450	+32.500%
2026-05-07	4.000000	4.000000	3.950000	4.000000	0.000%	6,123	+32.500%
2026-05-06	4.000000	4.000000	4.000000	4.000000	+5.263%	7,279	+32.500%
2026-05-01	3.800000	3.800000	3.800000	3.800000	+2.703%	101	+39.474%
2026-04-29	3.700000	3.700000	3.700000	3.700000	-5.852%	1,001	+43.243%
2026-04-24	3.650000	3.951546	3.650000	3.930000	+7.671%	1,399	+34.860%
2026-04-22	3.510000	3.650000	3.510000	3.650000	+3.693%	3,344	+45.205%
2026-04-21	3.510000	3.520000	3.510000	3.520000	-0.845%	331	+50.568%
2026-04-20	3.550000	3.550000	3.550000	3.550000	+6.607%	342	+49.296%
2026-04-17	3.330000	3.330000	3.330000	3.330000	+0.150%	253	+59.159%
2026-04-16	3.200000	3.325000	3.150000	3.325000	+5.222%	13,905	+59.398%
2026-04-15	3.160000	3.160000	3.160000	3.160000	0.000%	10,007	+67.722%
2026-04-14	3.470000	3.470000	3.160000	3.160000	-9.997%	5,004	+67.722%
2026-04-13	3.550000	3.550000	3.510000	3.511000	+4.806%	343	+50.954%
2026-04-10	3.350000	3.350000	3.350000	3.350000	-0.298%	1,020	+58.209%
2026-04-08	3.190000	3.360000	3.190000	3.360000	+0.299%	725	+57.738%
2026-04-07	3.350000	3.350000	3.350000	3.350000	0.000%	504	+58.209%
2026-04-06	3.355400	3.356000	3.350000	3.350000	+5.512%	1,197	+58.209%
2026-04-02	3.167500	3.175000	3.100000	3.175000	+2.419%	1,902	+66.929%
2026-04-01	3.110000	3.110000	3.100000	3.100000	+2.990%	15,015	+70.968%
2026-03-27	3.050000	3.050000	3.010000	3.010000	-1.634%	872	+76.080%
2026-03-23	3.000000	3.060000	3.000000	3.060000	+2.000%	720	+73.203%
2026-03-13	3.050000	3.050000	3.000000	3.000000	-1.639%	1,845	+76.667%
2026-03-12	3.050000	3.050000	3.050000	3.050000	-5.864%	598	+73.770%
2026-03-05	3.250000	3.250000	3.240000	3.240000	+3.846%	982	+63.580%
2026-03-03	3.120000	3.120000	3.120000	3.120000	+4.000%	334	+69.872%
2026-03-02	3.000000	3.000000	3.000000	3.000000	-3.226%	1,033	+76.667%
2026-02-26	3.000000	3.100000	3.000000	3.100000	0.000%	27,667	+70.968%
2026-02-25	3.000000	3.100000	2.860000	3.100000	+9.155%	34,151	+70.968%
2026-02-24	2.840000	2.840000	2.840000	2.840000	+0.353%	100	+86.620%
2026-02-23	2.830000	2.830000	2.830000	2.830000	+0.667%	100	+87.279%
2026-02-18	2.780000	2.811250	2.780000	2.811250	+1.306%	633	+88.528%
2026-02-17	2.750000	2.800000	2.750000	2.775000	+2.399%	29,503	+90.991%
2026-02-12	2.720000	2.720000	2.710000	2.710000	-6.552%	3,277	+95.572%
2026-02-11	2.750000	2.900000	2.750000	2.900000	0.000%	209	+82.759%
2026-02-06	2.900000	2.900000	2.900000	2.900000	-3.010%	731	+82.759%
2026-02-04	2.720000	2.990000	2.720000	2.990000	+2.749%	276	+77.258%
2026-02-03	2.910000	2.910000	2.910000	2.910000	+5.818%	268	+82.131%
2026-02-02	2.750000	2.750000	2.750000	2.750000	0.000%	512	+92.727%
2026-01-30	2.750000	2.750000	2.750000	2.750000	-8.027%	500	+92.727%
2026-01-28	2.900000	2.990000	2.900000	2.990000	+3.103%	552	+77.258%
2026-01-27	2.900000	2.900000	2.900000	2.900000	+3.571%	820	+82.759%
2026-01-26	2.890000	2.890000	2.800000	2.800000	+1.010%	478	+89.286%
2026-01-21	2.800000	2.800000	2.772000	2.772000	-1.352%	1,000	+91.198%
2026-01-20	2.810000	2.810000	2.810000	2.810000	+0.357%	5,012	+88.612%
2026-01-15	2.800000	2.800000	2.800000	2.800000	-2.778%	333	+89.286%
2026-01-09	2.730000	3.100000	2.730000	2.880000	-6.796%	2,317	+84.028%
2026-01-08	2.750800	3.090000	2.710000	3.090000	+17.045%	1,523	+71.521%
2026-01-07	2.550000	2.640000	2.550000	2.640000	-10.204%	19,148	+100.758%
2026-01-02	2.940000	2.940000	2.940000	2.940000	+6.909%	103	+80.272%
2025-12-31	2.950000	2.950000	2.750000	2.750000	-9.857%	1,838	+92.727%
2025-12-30	2.950000	3.050700	2.950000	3.050700	+4.745%	320	+73.731%
2025-12-29	3.060000	3.060000	2.900000	2.912500	+3.648%	1,751	+81.974%
2025-12-26	2.810000	2.810000	2.810000	2.810000	+0.357%	130	+88.612%
2025-12-24	2.800000	2.800000	2.800000	2.800000	-0.356%	1,111	+89.286%
2025-12-23	2.900000	2.900000	2.810000	2.810000	+0.357%	817	+88.612%
2025-12-22	2.830000	2.830000	2.800000	2.800000	0.000%	2,321	+89.286%
2025-12-19	2.800000	2.800000	2.800000	2.800000	-5.724%	1,260	+89.286%
2025-12-17	2.970000	2.970000	2.970000	2.970000	+4.211%	101	+78.451%
2025-12-15	2.820000	2.970000	2.820000	2.850000	-3.061%	2,206	+85.965%
2025-12-12	2.800000	2.940000	2.800000	2.940000	+1.379%	874	+80.272%
2025-12-11	2.800000	2.900000	2.800000	2.900000	+0.346%	1,449	+82.759%
2025-12-10	2.820000	2.890000	2.800000	2.890000	+3.214%	5,534	+83.391%
2025-12-04	2.900000	2.900700	2.800000	2.800000	-3.448%	4,105	+89.286%
2025-12-03	2.900000	2.913600	2.900000	2.900000	0.000%	3,214	+82.759%
2025-12-02	2.940000	2.940000	2.900000	2.900000	-1.361%	2,945	+82.759%
2025-11-28	2.943200	2.943200	2.940000	2.940000	-2.000%	311	+80.272%
2025-11-26	2.960000	3.000000	2.960000	3.000000	+2.740%	415	+76.667%
2025-11-25	2.915000	2.970000	2.860000	2.920000	-4.262%	35,955	+81.507%
2025-11-21	3.030000	3.050000	2.880000	3.050000	-3.785%	7,280	+73.770%
2025-11-18	2.950000	3.480000	2.900000	3.170000	+5.316%	4,586	+67.192%
2025-11-17	4.000000	4.000000	2.750000	3.010000	-24.750%	10,106	+76.080%
2025-11-14	4.076300	4.076300	4.000000	4.000000	-2.200%	1,240	+32.500%
2025-11-13	4.090000	4.090000	4.090000	4.090000	0.000%	272	+29.584%
2025-11-12	4.090000	4.090000	4.090000	4.090000	-2.619%	611	+29.584%
2025-11-11	4.220000	4.220000	4.030000	4.200000	-5.618%	4,977	+26.190%
2025-11-10	4.400000	4.500000	4.400000	4.450000	+0.383%	2,145	+19.101%
2025-11-06	4.450000	4.450000	4.433000	4.433000	+1.908%	924	+19.558%
2025-11-05	4.350000	4.350000	4.350000	4.350000	+2.837%	1,051	+21.839%
2025-11-03	4.200000	4.230000	4.200000	4.230000	-2.759%	1,150	+25.296%
2025-10-29	4.350000	4.350000	4.350000	4.350000	+1.163%	3,034	+21.839%
2025-10-28	4.320000	4.340000	4.300000	4.300000	+2.381%	32,603	+23.256%
2025-10-27	4.200000	4.200000	4.200000	4.200000	+0.239%	117	+26.190%
2025-10-24	4.210000	4.210000	4.180000	4.190000	-1.412%	782	+26.492%
2025-10-22	4.250000	4.250000	4.250000	4.250000	-0.235%	1,071	+24.706%
2025-10-21	4.290000	4.290000	4.260000	4.260000	-0.351%	628	+24.413%
2025-10-20	4.275000	4.275000	4.275000	4.275000	+0.352%	191	+23.977%
2025-10-17	4.260000	4.260000	4.260000	4.260000	-0.318%	729	+24.413%
2025-10-16	4.340000	4.340000	4.273600	4.273600	-0.614%	500	+24.017%
2025-10-15	4.206000	4.345000	4.170000	4.300000	+3.614%	1,253	+23.256%
2025-10-13	4.180000	4.190000	4.150000	4.150000	-0.718%	1,979	+27.711%
2025-10-09	4.180000	4.320000	4.180000	4.180000	0.000%	1,719	+26.794%
2025-10-08	4.180000	4.200000	4.150000	4.180000	+1.211%	5,585	+26.794%
2025-10-03	4.170000	4.170000	4.130000	4.130000	-1.196%	210	+28.329%
2025-10-02	4.180000	4.180000	4.180000	4.180000	+0.481%	597	+26.794%
2025-10-01	4.160000	4.160000	4.160000	4.160000	-0.478%	286	+27.404%
2025-09-30	4.180000	4.255000	4.160000	4.180000	+0.240%	5,332	+26.794%
2025-09-29	4.234700	4.234700	4.170000	4.170000	-4.138%	1,297	+27.098%
2025-09-26	4.180000	4.350000	4.150000	4.350000	+1.636%	9,033	+21.839%
2025-09-25	4.214000	4.316000	4.214000	4.280000	-0.233%	392	+23.832%
2025-09-24	4.285000	4.290000	4.250000	4.290000	+1.804%	1,581	+23.543%
2025-09-23	4.214000	4.214000	4.214000	4.214000	-2.363%	1,331	+25.771%
2025-09-22	4.160000	4.316000	4.160000	4.316000	+2.615%	1,062	+22.799%
2025-09-19	4.240000	4.250000	4.200000	4.206000	-0.989%	10,051	+26.010%
2025-09-18	4.205000	4.248000	4.170000	4.248000	-0.748%	3,121	+24.765%
2025-09-17	4.280000	4.280000	4.280000	4.280000	-0.696%	462	+23.832%
2025-09-16	4.310000	4.310000	4.310000	4.310000	+1.174%	131	+22.970%
2025-09-15	4.210000	4.370000	4.210000	4.260000	+0.495%	10,836	+24.413%
2025-09-12	4.130000	4.239000	4.130000	4.239000	+0.260%	1,276	+25.029%
2025-09-11	4.250000	4.258000	4.228000	4.228000	-0.518%	666	+25.355%
2025-09-10	4.280000	4.280000	4.250000	4.250000	-0.235%	6,797	+24.706%
2025-09-08	4.000000	4.300000	4.000000	4.260000	-2.069%	1,753	+24.413%
2025-09-05	4.080000	4.350000	4.080000	4.350000	+4.819%	327	+21.839%
2025-09-03	4.150000	4.400000	4.100000	4.150000	0.000%	23,109	+27.711%
2025-08-29	3.800000	4.150000	3.800000	4.150000	-3.060%	9,918	+27.711%
2025-08-28	4.250000	4.281000	4.250000	4.281000	-0.210%	420	+23.803%
2025-08-27	4.330000	4.330000	4.250000	4.290000	-0.924%	3,858	+23.543%
2025-08-26	4.310100	4.350000	4.310100	4.330000	-0.230%	2,419	+22.402%
2025-08-25	4.310000	4.365000	4.310000	4.340000	0.000%	9,732	+22.120%
2025-08-22	4.360000	4.360000	4.310000	4.340000	-0.686%	25,620	+22.120%
2025-08-21	3.750000	4.540000	3.750000	4.370000	+34.049%	116,921	+21.281%
2025-08-19	3.260000	3.260000	3.260000	3.260000	-5.507%	537	+62.577%
2025-08-18	3.450000	3.450000	3.450000	3.450000	-2.266%	1,507	+53.623%
2025-08-15	3.250000	3.530000	3.250000	3.530000	+13.871%	1,847	+50.142%
2025-08-14	3.100000	3.100000	3.100000	3.100000	-4.615%	1,025	+70.968%
2025-08-13	3.100000	3.250000	3.100000	3.250000	+4.839%	221	+63.077%
2025-08-12	3.200000	3.200000	3.100000	3.100000	-3.125%	1,987	+70.968%
2025-08-11	3.160000	3.200000	3.160000	3.200000	+3.226%	200	+65.625%
2025-08-08	3.530000	3.530000	3.100000	3.100000	-8.824%	11,763	+70.968%
2025-08-07	3.530000	3.530000	3.400000	3.400000	-2.857%	510	+55.882%
2025-08-06	3.500000	3.500000	3.320000	3.500000	-2.778%	719	+51.429%
2025-08-05	3.400000	5.510000	3.400000	3.600000	+9.091%	89,787	+47.222%
2025-08-04	3.400000	3.400000	3.300000	3.300000	+1.538%	758	+60.606%
2025-08-01	3.275000	3.490000	3.210000	3.250000	+1.325%	3,655	+63.077%
2025-07-30	3.250000	3.460000	3.207500	3.207500	+1.825%	746	+65.238%
2025-07-29	3.190000	3.190000	3.150000	3.150000	-0.316%	1,890	+68.254%
2025-07-28	3.460000	3.460000	3.150000	3.160000	-8.406%	692	+67.722%
2025-07-25	3.250000	3.480000	3.250000	3.450000	+5.828%	1,267	+53.623%
2025-07-24	3.260000	3.310000	3.260000	3.260000	0.000%	1,595	+62.577%
2025-07-23	3.000000	4.470000	3.000000	3.260000	+16.429%	6,688	+62.577%
2025-07-22	2.550000	2.830000	2.550000	2.800000	+11.554%	4,769	+89.286%
2025-07-21	2.460000	2.620000	2.350000	2.510000	+5.462%	5,782	+111.155%
2025-07-18	2.230000	2.380000	2.200000	2.380000	+16.667%	2,293	+122.689%
2025-07-17	2.030000	2.040000	2.030000	2.040000	0.000%	340	+159.804%
2025-07-16	2.040000	2.040000	2.040000	2.040000	-3.318%	200	+159.804%
2025-07-14	2.110000	2.110000	2.110000	2.110000	0.000%	110	+151.185%
2025-07-11	2.110000	2.110000	2.110000	2.110000	-8.261%	542	+151.185%
2025-07-10	2.300000	2.300000	2.300000	2.300000	0.000%	808	+130.435%
2025-07-09	2.300000	2.300000	2.300000	2.300000	+0.437%	105	+130.435%
2025-07-08	2.260000	2.290000	2.250000	2.290000	-0.261%	710	+131.441%
2025-07-07	2.350000	2.350000	2.296000	2.296000	-2.298%	655	+130.836%
2025-07-03	2.160000	2.350000	2.160000	2.350000	+8.796%	509	+125.532%
2025-07-02	2.160000	2.160000	2.160000	2.160000	+2.857%	558	+145.370%
2025-06-30	2.060000	2.100000	2.060000	2.100000	-8.696%	528	+152.381%
2025-06-27	2.300000	2.300000	2.300000	2.300000	0.000%	300	+130.435%
2025-06-26	2.250000	2.300000	2.250000	2.300000	0.000%	782	+130.435%
2025-06-24	2.300000	2.300000	2.300000	2.300000	+4.072%	590	+130.435%
2025-06-23	2.160000	2.210000	2.160000	2.210000	+1.376%	2,343	+139.819%
2025-06-20	2.160000	2.200000	2.160000	2.180000	-1.357%	4,131	+143.119%
2025-06-17	2.090000	2.210000	2.047500	2.210000	+5.742%	6,602	+139.819%
2025-06-13	2.090000	2.090000	2.090000	2.090000	+1.951%	596	+153.589%
2025-06-12	2.050000	2.050000	2.050000	2.050000	+2.500%	289	+158.537%
2025-06-11	2.000000	2.000000	2.000000	2.000000	-4.306%	100	+165.000%
2025-06-09	2.022500	2.090000	2.022500	2.090000	+14.835%	1,036	+153.589%
2025-06-06	1.820000	1.820000	1.820000	1.820000	-5.258%	333	+191.209%
2025-06-05	2.090000	2.100000	1.820000	1.921000	-2.239%	3,724	+175.898%
2025-06-03	2.190000	2.190000	1.965000	1.965000	-10.274%	375	+169.720%
2025-05-30	2.240000	2.240000	2.190000	2.190000	+0.110%	4,500	+142.009%
2025-05-27	2.005000	2.220000	2.005000	2.187600	+0.349%	4,902	+142.275%
2025-05-23	2.180000	2.180000	2.180000	2.180000	-0.457%	687	+143.119%
2025-05-22	2.200000	2.200000	2.190000	2.190000	+5.797%	1,500	+142.009%
2025-05-21	2.030000	2.200000	2.030000	2.070000	-5.046%	7,878	+156.039%
2025-05-20	2.190000	2.190000	2.180000	2.180000	+1.395%	1,509	+143.119%
2025-05-19	2.180000	2.200000	2.150000	2.150000	-1.826%	7,759	+146.512%
2025-05-16	2.045000	2.190000	2.000000	2.190000	+0.459%	7,057	+142.009%
2025-05-15	2.100000	2.190000	2.088000	2.180000	-0.909%	1,462	+143.119%
2025-05-14	2.210000	2.210000	1.840000	2.200000	+15.789%	16,366	+140.909%
2025-05-13	2.050000	2.070000	1.900000	1.900000	-11.628%	810	+178.947%
2025-05-09	2.050000	2.150000	2.050000	2.150000	+4.878%	430	+146.512%
2025-05-07	2.000000	2.050000	2.000000	2.050000	+2.500%	465	+158.537%
2025-05-05	1.905000	2.025000	1.905000	2.000000	0.000%	850	+165.000%
2025-05-02	1.960000	2.000000	1.960000	2.000000	0.000%	927	+165.000%
2025-05-01	1.980000	2.000000	1.810000	2.000000	0.000%	1,811	+165.000%
2025-04-30	2.000000	2.000000	1.977200	2.000000	-2.439%	900	+165.000%
2025-04-29	1.990000	2.050000	1.990000	2.050000	+3.535%	817	+158.537%
2025-04-25	1.980000	1.990000	1.980000	1.980000	-0.503%	451	+167.677%
2025-04-23	1.830000	1.990000	1.690000	1.990000	-2.451%	3,189	+166.332%
2025-04-21	1.830000	2.040000	1.830000	2.040000	+2.000%	1,290	+159.804%
2025-04-17	1.820000	2.090000	1.820000	2.000000	-4.306%	1,317	+165.000%
2025-04-16	1.820000	2.090000	1.820000	2.090000	+4.500%	1,436	+153.589%
2025-04-15	1.900000	2.000000	1.900000	2.000000	0.000%	1,000	+165.000%
2025-04-09	1.810000	2.000000	1.810000	2.000000	-7.834%	3,015	+165.000%
2025-04-04	2.170000	2.170000	2.170000	2.170000	+1.878%	610	+144.240%
2025-04-02	2.130000	2.130000	2.130000	2.130000	+6.500%	105	+148.826%
2025-04-01	2.000000	2.000000	1.880000	2.000000	-8.257%	7,105	+165.000%
2025-03-28	2.060000	2.180000	2.060000	2.180000	+5.825%	6,580	+143.119%
2025-03-27	2.060000	2.060000	2.060000	2.060000	+7.853%	222	+157.282%
2025-03-26	2.070000	2.070000	1.910000	1.910000	-11.163%	1,403	+177.487%
2025-03-25	2.124400	2.150000	2.124400	2.150000	0.000%	215	+146.512%
2025-03-24	2.150000	2.150000	2.150000	2.150000	-1.376%	106	+146.512%
2025-03-19	2.180000	2.180000	2.180000	2.180000	+0.461%	3,400	+143.119%
2025-03-17	2.130000	2.178000	2.130000	2.170000	-0.777%	1,286	+144.240%
2025-03-14	2.050000	2.200000	2.050000	2.187000	+6.683%	539	+142.341%
2025-03-13	2.000000	2.050000	1.810000	2.050000	-6.818%	6,923	+158.537%
2025-03-12	1.810000	2.200000	1.810000	2.200000	+21.547%	475	+140.909%
2025-03-11	1.810000	1.810000	1.810000	1.810000	-4.485%	690	+192.818%
2025-03-10	1.800000	1.895000	1.800000	1.895000	-4.774%	301	+179.683%
2025-03-05	1.980000	1.990000	1.980000	1.990000	0.000%	413	+166.332%
2025-03-04	1.800000	1.990000	1.780000	1.990000	-9.132%	2,153	+166.332%
2025-02-28	1.867500	2.190000	1.867500	2.190000	-0.455%	409	+142.009%
2025-02-27	2.075000	2.200000	1.760000	2.200000	+25.000%	822	+140.909%
2025-02-26	2.180000	2.180000	1.760000	1.760000	-11.111%	722	+201.136%
2025-02-25	1.760000	1.980000	1.760000	1.980000	0.000%	1,102	+167.677%
2025-02-24	1.910000	1.980000	1.780000	1.980000	-6.161%	1,640	+167.677%
2025-02-19	2.110000	2.110000	2.110000	2.110000	-4.525%	375	+151.185%
2025-02-18	1.920000	2.210000	1.920000	2.210000	+0.913%	503	+139.819%
2025-02-13	2.127500	2.200000	1.650000	2.190000	-1.351%	5,610	+142.009%
2025-02-12	2.370000	2.370000	1.640000	2.220000	-3.495%	2,956	+138.739%
2025-02-11	2.050000	2.490000	2.050000	2.300400	+12.215%	4,764	+130.395%
2025-02-10	2.050000	2.050000	2.050000	2.050000	+0.861%	135	+158.537%
2025-02-07	1.710000	2.032500	1.710000	2.032500	+8.400%	1,698	+160.763%
2025-02-06	1.975000	2.000000	1.875000	1.875000	-7.063%	950	+182.667%
2025-02-04	1.972500	2.040000	1.950000	2.017500	+1.382%	2,244	+162.701%
2025-02-03	2.050000	2.050000	1.990000	1.990000	+1.015%	1,680	+166.332%
2025-01-31	1.750000	2.050000	1.730000	1.970000	-0.505%	3,923	+169.036%
2025-01-30	1.980000	1.980000	1.980000	1.980000	+5.600%	401	+167.677%
2025-01-29	1.800000	1.875000	1.800000	1.875000	-7.178%	303	+182.667%
2025-01-28	1.810000	2.060000	1.765000	2.020000	+11.602%	1,345	+162.376%
2025-01-24	1.650000	1.810000	1.650000	1.810000	+1.117%	452	+192.818%
2025-01-23	1.610000	1.790000	1.610000	1.790000	+5.294%	371	+196.089%
2025-01-15	1.450000	1.700000	1.450000	1.700000	+1.040%	1,877	+211.765%
2025-01-10	1.800000	1.800000	1.682500	1.682500	+1.970%	2,165	+215.007%
2025-01-08	1.630000	1.800000	1.630000	1.650000	+1.227%	817	+221.212%
2025-01-07	1.550000	1.630000	1.523000	1.630000	-1.212%	300	+225.153%
2024-12-31	1.440000	1.650000	1.440000	1.650000	-5.172%	1,550	+221.212%
2024-12-30	1.760000	1.760000	1.740000	1.740000	0.000%	490	+204.598%
2024-12-27	1.740000	1.740000	1.740000	1.740000	-1.136%	112	+204.598%
2024-12-24	1.760000	1.760000	1.760000	1.760000	+13.548%	108	+201.136%
2024-12-23	1.730000	1.730000	1.550000	1.550000	-11.932%	1,328	+241.935%
2024-12-19	1.760000	1.760000	1.760000	1.760000	+10.692%	100	+201.136%
2024-12-18	1.590000	1.590000	1.590000	1.590000	-5.498%	105	+233.333%
2024-12-17	1.500000	1.682500	1.440000	1.682500	-3.857%	1,177	+215.007%
2024-12-11	1.750000	1.750000	1.750000	1.750000	0.000%	1,145	+202.857%
2024-12-06	1.470000	1.750000	1.470000	1.750000	+23.239%	399	+202.857%
2024-12-03	1.420000	1.420000	1.420000	1.420000	+2.011%	398	+273.239%
2024-11-29	1.600000	1.600000	1.330000	1.392000	-11.759%	982	+280.747%
2024-11-26	1.520000	1.577500	1.520000	1.577500	+5.167%	489	+235.975%
2024-11-22	1.500000	1.500000	1.500000	1.500000	+15.385%	205	+253.333%
2024-11-21	1.410000	1.410000	1.260000	1.300000	-5.797%	16,770	+307.692%
2024-11-20	1.460000	1.605000	1.350000	1.380000	-5.479%	2,586	+284.058%
2024-11-19	1.460000	1.460000	1.460000	1.460000	-3.947%	143	+263.014%
2024-11-14	1.520000	1.520000	1.520000	1.520000	-0.328%	283	+248.684%
2024-11-13	1.525000	1.525000	1.525000	1.525000	+1.667%	220	+247.541%
2024-11-12	1.562500	1.562500	1.500000	1.500000	-14.286%	216	+253.333%
2024-11-08	1.350000	2.020000	1.350000	1.750000	+30.597%	5,105	+202.857%
2024-11-07	1.300000	1.340000	1.300000	1.340000	+3.876%	369	+295.522%
2024-11-06	1.290000	1.290000	1.290000	1.290000	+4.032%	250	+310.853%
2024-11-05	1.240000	1.240000	1.240000	1.240000	-4.615%	145	+327.419%
2024-10-30	1.230000	1.300000	1.230000	1.300000	+5.691%	500	+307.692%
2024-10-28	1.230000	1.230000	1.230000	1.230000	-5.385%	547	+330.894%
2024-10-25	1.248900	1.300000	1.230000	1.300000	+4.208%	1,373	+307.692%
2024-10-24	1.247500	1.247500	1.247500	1.247500	+1.423%	210	+324.850%
2024-10-23	1.230000	1.230000	1.230000	1.230000	-2.381%	225	+330.894%
2024-10-22	1.270000	1.270000	1.260000	1.260000	-1.563%	1,351	+320.635%
2024-10-18	1.280000	1.280000	1.280000	1.280000	+1.587%	100	+314.063%
2024-10-16	1.230000	1.260000	1.230000	1.260000	-7.353%	1,400	+320.635%
2024-10-15	1.258000	1.360000	1.258000	1.360000	+10.569%	520	+289.706%
2024-10-14	1.230000	1.230000	1.230000	1.230000	0.000%	201	+330.894%
2024-10-11	1.300000	1.370000	1.230000	1.230000	+6.957%	2,747	+330.894%
2024-10-10	1.170000	1.170000	1.150000	1.150000	-11.334%	210	+360.870%
2024-10-09	1.230000	1.390000	1.150000	1.297000	-6.014%	3,616	+308.635%
2024-10-07	1.210000	1.380000	1.210000	1.380000	+3.293%	558	+284.058%
2024-10-04	1.210000	1.336000	1.210000	1.336000	-3.885%	908	+296.707%
2024-10-02	1.140000	1.390000	1.140000	1.390000	+1.460%	250	+281.295%
2024-09-30	1.370000	1.370000	1.370000	1.370000	0.000%	231	+286.861%
2024-09-27	1.357000	1.390000	1.335000	1.370000	+3.788%	627	+286.861%
2024-09-26	1.320000	1.320000	1.320000	1.320000	-4.348%	200	+301.515%
2024-09-23	1.380000	1.380000	1.380000	1.380000	+10.400%	1,420	+284.058%
2024-09-20	1.260000	1.290000	1.250000	1.250000	+2.459%	2,419	+324.000%
2024-09-19	1.248000	1.280000	1.220000	1.220000	-4.688%	933	+334.426%
2024-09-18	1.180500	1.280000	1.180500	1.280000	0.000%	318	+314.063%
2024-09-17	1.160000	1.280000	1.160000	1.280000	-0.775%	419	+314.063%
2024-09-11	1.290000	1.290000	1.290000	1.290000	+13.158%	104	+310.853%
2024-09-10	1.220000	1.220000	1.140000	1.140000	-6.557%	321	+364.912%
2024-09-04	1.300000	1.300000	1.220000	1.220000	-1.613%	1,906	+334.426%
2024-09-03	1.270000	1.270000	1.240000	1.240000	0.000%	322	+327.419%
2024-08-30	1.135000	1.240000	1.135000	1.240000	+12.727%	251	+327.419%
2024-08-29	1.100000	1.100000	1.100000	1.100000	-15.385%	123	+381.818%
2024-08-26	0.960000	1.300000	0.960000	1.300000	+5.051%	474	+307.692%
2024-08-23	1.137500	1.248000	1.137500	1.237500	+30.263%	1,800	+328.283%
2024-08-22	1.080000	1.100000	0.950000	0.950000	+1.053%	1,090	+457.895%
2024-08-21	1.100000	1.140000	0.940100	0.940100	-7.833%	1,500	+463.770%
2024-08-20	0.930100	1.020000	0.930100	1.020000	+6.139%	924	+419.608%
2024-08-19	1.100000	1.200000	0.961000	0.961000	-7.507%	1,066	+451.509%
2024-08-16	1.039000	1.039000	1.039000	1.039000	+14.807%	125	+410.106%
2024-08-15	1.000000	1.000000	0.905000	0.905000	-4.737%	6,254	+485.635%
2024-08-14	0.950000	0.950000	0.950000	0.950000	+1.064%	610	+457.895%
2024-08-13	0.810000	1.005000	0.810000	0.940000	-5.041%	2,247	+463.830%
2024-08-12	0.989900	0.989900	0.989900	0.989900	0.000%	148	+435.408%
2024-08-08	0.939900	0.989900	0.939900	0.989900	0.000%	1,820	+435.408%
2024-08-07	0.989900	0.989900	0.989900	0.989900	+2.062%	460	+435.408%
2024-08-06	0.969900	0.969900	0.969900	0.969900	+14.106%	100	+446.448%
2024-08-01	0.850000	0.850000	0.850000	0.850000	+4.938%	185	+523.529%
2024-07-31	0.899950	0.899950	0.810000	0.810000	+1.250%	212	+554.321%
2024-07-30	0.760000	0.894950	0.760000	0.800000	-16.667%	979	+562.500%
2024-07-29	0.960000	0.960000	0.960000	0.960000	-3.030%	530	+452.083%
2024-07-25	0.990000	0.990000	0.990000	0.990000	+30.263%	100	+435.354%
2024-07-24	0.855000	0.900000	0.760000	0.760000	-22.449%	1,908	+597.368%
2024-07-23	0.980000	0.980000	0.980000	0.980000	-1.010%	318	+440.816%
2024-07-22	0.990000	0.990000	0.990000	0.990000	+1.020%	660	+435.354%
2024-07-18	0.802900	0.980000	0.802900	0.980000	-2.000%	500	+440.816%
2024-07-16	1.000000	1.000000	1.000000	1.000000	0.000%	203	+430.000%
2024-07-15	1.000000	1.000000	1.000000	1.000000	0.000%	1,000	+430.000%
2024-07-11	1.000000	1.000000	1.000000	1.000000	+9.890%	165	+430.000%
2024-07-10	0.850000	0.910000	0.850000	0.910000	-1.614%	335	+482.418%
2024-07-09	0.430000	1.000000	0.430000	0.924930	+1.273%	1,030	+473.016%
2024-07-08	0.845100	0.913300	0.720000	0.913300	+0.688%	700	+480.313%
2024-07-05	0.907060	0.907060	0.907060	0.907060	-8.838%	194	+484.305%
2024-07-03	1.000000	1.000000	0.792600	0.995000	+1.531%	3,270	+432.663%
2024-07-02	0.840000	0.980000	0.766400	0.980000	+30.667%	1,756	+440.816%
2024-07-01	0.750000	1.000000	0.750000	0.750000	+2.740%	3,562	+606.667%
2024-06-20	0.730000	0.730000	0.730000	0.730000	-5.195%	125	+626.027%
2024-06-14	0.770000	0.770000	0.770000	0.770000	+5.479%	152	+588.312%
2024-06-10	0.730000	0.730000	0.730000	0.730000	-0.068%	3,404	+626.027%
2024-06-03	0.620000	0.730500	0.620000	0.730500	-8.688%	1,562	+625.530%
2024-05-31	0.950000	0.950000	0.800000	0.800000	+9.589%	2,260	+562.500%
2024-05-29	0.730000	0.730000	0.730000	0.730000	-6.410%	3,667	+626.027%
2024-05-28	0.730000	0.780000	0.730000	0.780000	+6.849%	200	+579.487%
2024-05-24	0.730000	0.730000	0.730000	0.730000	-18.889%	102	+626.027%
2024-05-21	0.620000	0.900000	0.620000	0.900000	+29.106%	1,285	+488.889%
2024-05-20	0.697100	0.697100	0.697100	0.697100	-10.628%	105	+660.293%
2024-05-16	0.780000	0.780000	0.780000	0.780000	+6.849%	220	+579.487%
2024-05-15	0.730000	0.730000	0.730000	0.730000	0.000%	100	+626.027%
2024-05-14	0.730000	0.730000	0.730000	0.730000	-8.750%	814	+626.027%
2024-05-13	0.820000	0.820000	0.800000	0.800000	-2.451%	208	+562.500%
2024-05-10	0.820100	0.820100	0.820100	0.820100	-13.674%	310	+546.263%
2024-05-08	0.950000	0.950000	0.950000	0.950000	+15.854%	707	+457.895%

document.getElementById("dRzdXP").onerror = function(){this.style.display='none';}; .dark-mode .FNckVK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNckVK{ color: #333333; background-color: white; border: 2px solid #333333; }RBCNRUBICON TECH INCstock OTC

RBCN
RUBICON TECH INC
stock OTC