Canada markets closed

Rubicon Technologies, Inc. (RBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.2590+0.0019 (+0.74%)
At close: 04:00PM EDT
0.2651 +0.01 (+2.36%)
After hours: 07:58PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.25000.28000.25000.25900.25901,332,900
May 16, 20240.24000.26700.23000.25700.2570581,900
May 15, 20240.24600.24600.23000.24000.2400574,600
May 14, 20240.25000.25900.19200.22000.22001,773,400
May 13, 20240.26000.26000.23400.23600.2360543,800
May 10, 20240.28000.29000.23000.23800.2380886,000
May 09, 20240.28000.29300.26000.26800.2680690,900
May 08, 20240.30000.31000.27300.27900.2790558,800
May 07, 20240.32000.32800.29000.29700.29702,100,900
May 06, 20240.36000.38800.34200.34700.34701,332,800
May 03, 20240.38000.39900.33000.35500.3550440,800
May 02, 20240.39000.41000.37100.38000.3800296,300
May 01, 20240.41000.42200.35500.37000.3700526,700
Apr 30, 20240.46200.48000.40700.42300.4230271,200
Apr 29, 20240.48500.52000.46000.49000.4900796,700
Apr 26, 20240.40000.47700.39000.45500.4550801,900
Apr 25, 20240.39200.40000.36100.39200.3920203,900
Apr 24, 20240.38000.38500.36000.37300.3730190,400
Apr 23, 20240.36000.38500.33400.36800.3680267,900
Apr 22, 20240.36000.36000.33400.33400.334099,700
Apr 19, 20240.33200.35800.32000.33700.3370152,300
Apr 18, 20240.34000.34000.31400.33200.3320159,400
Apr 17, 20240.33300.34000.32000.32300.3230149,600
Apr 16, 20240.34600.34600.29000.31500.3150254,500
Apr 15, 20240.36000.36000.33000.33700.3370158,600
Apr 12, 20240.39200.39200.33100.35000.3500271,900
Apr 11, 20240.38500.38900.36200.37600.3760131,100
Apr 10, 20240.35900.39400.35900.37700.3770224,800
Apr 09, 20240.38000.41000.35400.39500.3950360,900
Apr 08, 20240.39000.39000.35100.36200.3620242,000
Apr 05, 20240.39000.39700.35000.38700.3870228,100
Apr 04, 20240.39000.39800.37500.38000.3800285,300
Apr 03, 20240.40000.41000.37700.39400.3940187,900
Apr 02, 20240.43000.43000.37000.40600.4060322,200
Apr 01, 20240.43000.43000.40000.41800.4180258,400
Mar 28, 20240.42100.48100.39200.40300.4030753,400
Mar 27, 20240.35000.43200.32200.41600.4160983,900
Mar 26, 20240.38000.43100.32700.35000.35001,061,700
Mar 25, 20240.51100.52300.39000.42700.42701,404,600
Mar 22, 20240.56100.57600.49300.51500.5150576,300
Mar 21, 20240.53800.57700.51000.55400.5540427,100
Mar 20, 20240.55900.57000.49100.54900.5490390,400
Mar 19, 20240.52200.56000.52200.53500.5350132,900
Mar 18, 20240.60000.60000.49000.55900.5590574,600
Mar 15, 20240.61000.66000.56100.56900.5690643,200
Mar 14, 20240.62000.66800.60000.61300.6130199,800
Mar 13, 20240.69000.69000.60100.62300.6230441,400
Mar 12, 20240.65700.72100.55500.67200.6720489,000
Mar 11, 20240.61400.63000.55000.60100.6010462,000
Mar 08, 20240.81000.85000.50100.64900.64902,274,200
Mar 07, 20240.88000.88800.73000.78000.78001,504,900
Mar 06, 20240.73500.85500.71300.82700.82701,014,500
Mar 05, 20240.72500.72500.67000.72500.7250226,500
Mar 04, 20240.73000.75000.69500.71900.7190262,800
Mar 01, 20240.75000.75000.69400.73000.7300469,300
Feb 29, 20240.65000.73100.65000.71000.7100293,900
Feb 28, 20240.76300.77100.67800.69100.6910592,400
Feb 27, 20240.81000.83000.75000.75400.7540336,800
Feb 26, 20240.87000.88000.75000.77200.7720601,300
Feb 23, 20240.86000.86000.81000.84500.8450251,000
Feb 22, 20240.92000.94000.82000.86200.8620285,700
Feb 21, 20241.00001.00000.90000.91500.9150183,600
Feb 20, 20241.05001.06000.93500.94000.9400565,000
Feb 16, 20241.10001.10001.02001.04001.0400206,900
Feb 15, 20241.13001.13001.05001.10001.1000164,100
Feb 14, 20241.05001.14001.02001.12001.1200268,500
Feb 13, 20241.01001.06801.00001.01001.0100213,700
Feb 12, 20241.13001.18001.05001.08001.0800294,300
Feb 09, 20241.22001.23001.10001.15001.1500160,200
Feb 08, 20241.24001.25001.10001.18001.1800233,000
Feb 07, 20241.34001.34701.20001.23001.2300224,900
Feb 06, 20241.36001.36001.29001.35001.350064,200
Feb 05, 20241.32001.36001.28001.34001.3400121,800
Feb 02, 20241.32001.38001.31001.37001.370075,700
Feb 01, 20241.27001.38001.27001.38001.380066,100
Jan 31, 20241.36001.38001.25001.28001.2800131,000
Jan 30, 20241.41001.46001.32001.39001.3900242,400
Jan 29, 20241.35001.41001.28001.40001.4000126,100
Jan 26, 20241.20001.33001.17001.31001.3100196,100
Jan 25, 20241.14001.19001.11001.18001.180050,600
Jan 24, 20241.14001.18001.10001.16001.160088,400
Jan 23, 20241.15001.16001.07001.10001.1000318,400
Jan 22, 20241.00001.15000.99001.12001.1200275,600
Jan 19, 20241.00001.06000.96201.00001.0000378,900
Jan 18, 20241.25001.25001.00001.07001.0700301,200
Jan 17, 20241.16001.29001.14001.16001.1600238,300
Jan 16, 20241.28001.37001.13001.25001.2500296,900
Jan 12, 20241.28001.32101.25001.28001.2800160,900
Jan 11, 20241.25001.29301.24001.27001.2700192,200
Jan 10, 20241.39001.40001.23001.30001.3000419,700
Jan 09, 20241.45001.45001.32001.37001.3700295,600
Jan 08, 20241.54001.54001.25001.43001.4300483,400
Jan 05, 20241.53001.68001.46001.47001.4700490,700
Jan 04, 20241.70001.74001.52001.57001.5700254,400
Jan 03, 20241.76001.78001.62001.65001.6500318,700
Jan 02, 20241.91001.95001.76001.80001.8000304,600
Dec 29, 20231.79001.85001.75001.85001.8500284,000
Dec 28, 20231.61001.86001.59501.75001.7500562,200
Dec 27, 20231.68001.69001.61001.65001.6500244,200
Dec 26, 20231.66001.70001.57001.63001.6300233,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...