Rubicon Technologies Inc. (RBT)
NYSE: RBT
· Real-Time Price · USD
0.17
-0.01 (-7.10%)
At close: Jun 07, 2024, 10:00 PM
RBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2024 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 93,136 |
| Jul 1, 2024 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 0.00% | 257,444 |
| Jun 28, 2024 | 0.12 | 0.13 | 0.09 | 0.12 | 0.12 | -7.69% | 375,914 |
| Jun 27, 2024 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | 18.18% | 718,778 |
| Jun 26, 2024 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -31.25% | 578,570 |
| Jun 25, 2024 | 0.14 | 0.16 | 0.12 | 0.16 | 0.15 | 14.29% | 223,613 |
| Jun 24, 2024 | 0.12 | 0.17 | 0.12 | 0.14 | 0.14 | 7.69% | 561,314 |
| Jun 21, 2024 | 0.12 | 0.15 | 0.11 | 0.13 | 0.13 | -7.14% | 283,078 |
| Jun 20, 2024 | 0.17 | 0.18 | 0.11 | 0.14 | 0.14 | -22.22% | 615,838 |
| Jun 18, 2024 | 0.17 | 0.18 | 0.14 | 0.18 | 0.17 | 5.88% | 994,107 |
| Jun 17, 2024 | 0.11 | 0.17 | 0.10 | 0.17 | 0.17 | 30.77% | 1,465,035 |
| Jun 14, 2024 | 0.08 | 0.14 | 0.08 | 0.13 | 0.13 | 62.50% | 1,539,681 |
| Jun 13, 2024 | 0.07 | 0.11 | 0.07 | 0.08 | 0.08 | 14.29% | 2,047,497 |
| Jun 12, 2024 | 0.08 | 0.11 | 0.07 | 0.07 | 0.07 | 0.00% | 3,025,492 |
| Jun 11, 2024 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 75.00% | 4,256,612 |
| Jun 10, 2024 | 0.18 | 0.18 | 0.03 | 0.04 | 0.04 | -76.47% | 1,489,645 |
| Jun 7, 2024 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -5.56% | 4,197,115 |
| Jun 6, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 1,498,322 |
| Jun 5, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.00% | 898,701 |
| Jun 4, 2024 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -9.09% | 855,290 |