STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Reddit signs partnership with OpenAI that will see ChatGPT integrate content from its forums

Rubicon Technology, Inc. (RBCN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7800

+0.0500

(+6.85%)

As of 12:20PM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	220
May 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
May 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	800
May 13, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	200
May 10, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	300
May 09, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 08, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	700
May 07, 2024	0.9400	0.9400	0.8200	0.8200	0.8200	1,200
May 06, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	100
May 03, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	200
May 02, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 01, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 26, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
Apr 25, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 24, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	200
Apr 23, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	200
Apr 22, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	200
Apr 19, 2024	0.8100	0.8100	0.7200	0.8100	0.8100	3,600
Apr 18, 2024	0.8400	0.9500	0.8400	0.9500	0.9500	300
Apr 17, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	800
Apr 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,200
Apr 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	200
Apr 12, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	100
Apr 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
Apr 09, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	100
Apr 08, 2024	0.8000	0.9500	0.8000	0.9500	0.9500	2,400
Apr 05, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	300
Apr 04, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	300
Apr 03, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,500
Apr 02, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 01, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 28, 2024	1.0400	1.0400	0.7700	0.8400	0.8400	5,300
Mar 27, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,500
Mar 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Mar 25, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	600
Mar 22, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	200
Mar 21, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 20, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	900
Mar 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	100
Mar 18, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Mar 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	700
Mar 14, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	4,000
Mar 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,100
Mar 12, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	300
Mar 11, 2024	0.8600	0.8600	0.7800	0.7800	0.7800	4,000
Mar 08, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
Mar 07, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 06, 2024	0.7400	0.7700	0.7200	0.7300	0.7300	1,600
Mar 05, 2024	1.0300	1.1300	1.0300	1.1300	1.1300	800
Mar 04, 2024	0.7200	0.8400	0.7200	0.8400	0.8400	1,800
Mar 01, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 28, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 27, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	100
Feb 26, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	1,200
Feb 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 22, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	8,400
Feb 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	200
Feb 20, 2024	0.7800	0.7800	0.7300	0.7300	0.7300	900
Feb 16, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	5,200
Feb 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
Feb 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 13, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	1,400
Feb 12, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	100
Feb 09, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 08, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	300
Feb 07, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	300
Feb 06, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	500
Feb 05, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 02, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	200
Feb 01, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	200
Jan 31, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	200
Jan 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	200
Jan 26, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 25, 2024	0.6800	0.9500	0.6800	0.6900	0.6900	7,400
Jan 24, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	100
Jan 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	200
Jan 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	400
Jan 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 17, 2024	0.6700	0.8000	0.6700	0.8000	0.8000	300
Jan 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
Jan 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
Jan 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	200
Jan 10, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 09, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 08, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 05, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	200
Jan 04, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 03, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,400
Jan 02, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	1,000
Dec 29, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	800
Dec 28, 2023	0.6500	0.6600	0.6500	0.6600	0.6600	200
Dec 27, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	600
Dec 26, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	600
Dec 22, 2023	0.6900	0.7200	0.6800	0.6800	0.6800	1,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,377.53+77.70(+0.35%)

S&P 5005,296.07-1.03(-0.02%)

DOW39,902.60+33.22(+0.08%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL79.16-0.07(-0.09%)

Bitcoin CAD90,066.27+85.84(+0.10%)

STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Rubicon Technology, Inc. (RBCN)

S&P/TSX
22,377.53
+77.70(+0.35%)

S&P 500
5,296.07
-1.03(-0.02%)

DOW
39,902.60
+33.22(+0.08%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
79.16
-0.07(-0.09%)

Bitcoin CAD
90,066.27
+85.84(+0.10%)