Advertisement
U.S. Markets close in 55 mins

Rubicon Technologies, Inc. (RBTC)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.0751+0.0133 (+20.56%)
As of 02:40PM EDT. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20240.07200.10000.05700.07510.07511,261,169
Oct 18, 20240.04700.06900.04700.06200.0620451,000
Oct 17, 20240.05500.06000.04900.05100.0510669,900
Oct 16, 20240.06200.06200.04600.05500.05501,052,400
Oct 15, 20240.06400.07400.05500.06200.0620306,700
Oct 14, 20240.06800.07600.05300.06400.0640498,300
Oct 11, 20240.06600.08400.06000.06800.0680517,300
Oct 10, 20240.09100.09100.04200.07900.07901,950,100
Oct 09, 20240.12000.12000.08700.09000.0900557,400
Oct 08, 20240.13000.13800.09200.11100.11102,178,000
Oct 07, 20240.06200.14000.06200.10000.10002,989,000
Oct 04, 20240.04900.11000.04600.06000.06001,309,000
Oct 03, 20240.04800.05500.04700.04800.048036,100
Oct 02, 20240.07000.07000.04800.04800.04808,800
Oct 01, 20240.06000.06900.04900.05000.0500318,500
Sep 30, 20240.05900.06900.04800.04900.0490180,800
Sep 27, 20240.06000.06000.04100.04800.0480110,100
Sep 26, 20240.04800.05500.04200.05300.0530174,900
Sep 25, 20240.04500.05000.04500.04800.0480122,500
Sep 24, 20240.05000.05000.04200.04500.0450146,400
Sep 23, 20240.04700.05100.04700.05100.051069,600
Sep 20, 20240.04900.06300.04600.05200.0520411,800
Sep 19, 20240.05200.06500.04800.05500.0550460,400
Sep 18, 20240.04900.05400.04600.04600.0460141,900
Sep 17, 20240.05100.06000.04400.05000.0500534,700
Sep 16, 20240.05200.06000.05100.05600.0560215,500
Sep 13, 20240.05100.07000.05100.05600.0560235,900
Sep 12, 20240.05400.06300.05100.05700.0570112,100
Sep 11, 20240.06100.06300.05300.05600.056070,300
Sep 10, 20240.05800.06500.05100.05800.0580235,000
Sep 09, 20240.06100.06100.05200.05800.0580138,900
Sep 06, 20240.05400.06800.05000.06000.0600244,600
Sep 05, 20240.06000.06400.05200.05600.0560357,800
Sep 04, 20240.07400.07900.06200.06200.0620150,900
Sep 03, 20240.05900.08000.05700.06500.0650572,500
Aug 30, 20240.06800.10000.05100.07800.0780448,200
Aug 29, 20240.05000.06000.04600.05600.0560372,100
Aug 28, 20240.05600.05600.04600.05000.0500135,800
Aug 27, 20240.05900.06000.05100.05500.0550156,900
Aug 26, 20240.05500.06000.05000.05900.0590251,700
Aug 23, 20240.05800.06600.04100.06000.0600535,800
Aug 22, 20240.06000.06700.05300.05800.0580457,700
Aug 21, 20240.05900.05900.05000.05500.0550339,200
Aug 20, 20240.05500.06000.05500.05900.059045,300
Aug 19, 20240.05500.05600.05500.05600.056059,900
Aug 16, 20240.05900.05900.05500.05500.055085,700
Aug 15, 20240.05700.05900.05400.05500.055043,900
Aug 14, 20240.05400.05900.05400.05800.058063,200
Aug 13, 20240.06000.06000.05500.05500.0550155,600
Aug 12, 20240.05600.06900.05600.05800.0580131,200
Aug 09, 20240.07600.08000.05600.06100.0610169,800
Aug 08, 20240.05600.09000.05600.07000.0700511,700
Aug 07, 20240.05600.06300.05600.05600.056031,500
Aug 06, 20240.06000.06000.05500.05600.0560104,200
Aug 05, 20240.05500.06100.05500.05700.0570122,800
Aug 02, 20240.07000.07000.05600.05700.0570190,100
Aug 01, 20240.06500.08000.05500.07000.0700537,100
Jul 31, 20240.07400.08000.06600.08000.0800236,700
Jul 30, 20240.07700.08800.07100.07800.078090,500
Jul 29, 20240.07600.08900.07600.08400.084045,700
Jul 26, 20240.07200.09000.07200.08100.0810135,500
Jul 25, 20240.08900.09200.07300.07900.0790170,400
Jul 24, 20240.08400.09200.08000.08900.089049,700
Jul 23, 20240.08400.08900.07100.08900.0890319,200
Jul 22, 20240.09000.09600.08200.08400.0840100,200
Jul 19, 20240.09100.09500.08500.09000.090073,900
Jul 18, 20240.09300.09600.09100.09100.0910140,400
Jul 17, 20240.08900.10000.08900.09600.0960196,800
Jul 16, 20240.09500.10700.08600.10000.1000692,600
Jul 15, 20240.11000.11000.09200.09800.0980620,500
Jul 12, 20240.10500.11500.09000.11000.1100321,900
Jul 11, 20240.10500.12000.08300.11000.1100542,000
Jul 10, 20240.11600.13200.11100.12000.1200220,100
Jul 09, 20240.11600.13500.10600.13300.1330361,300
Jul 08, 20240.10500.13400.10500.11500.1150800,300
Jul 05, 20240.11900.12000.10500.11300.113086,800
Jul 03, 20240.11500.12000.11500.11500.1150112,600
Jul 02, 20240.11000.13200.11000.11500.115093,200
Jul 01, 20240.10000.13500.10000.11500.1150257,400
Jun 28, 20240.11800.13500.08600.11500.1150375,900
Jun 27, 20240.14000.14000.09500.13000.1300718,800
Jun 26, 20240.15600.15600.11000.11000.1100578,600
Jun 25, 20240.14100.16500.12200.15500.1550223,600
Jun 24, 20240.12000.16800.12000.13500.1350561,300
Jun 21, 20240.11700.15400.10600.12900.1290283,100
Jun 20, 20240.17000.17500.11000.13500.1350615,800
Jun 18, 20240.16600.18000.14200.17500.1750994,100
Jun 17, 20240.11000.16800.10200.16800.16801,465,000
Jun 14, 20240.08200.14000.08200.13100.13101,539,700
Jun 13, 20240.07400.10900.06900.08100.08102,047,500
Jun 12, 20240.07700.11000.06600.06600.06603,025,500
Jun 11, 20240.04000.07000.03500.07000.07004,256,600
Jun 10, 20240.17900.17900.03100.03900.03901,489,600
Jun 07, 20240.19000.19000.15000.17200.17204,197,100
Jun 06, 20240.20000.20100.17500.18300.18301,498,300
Jun 05, 20240.20500.20800.19100.19700.1970898,700
Jun 04, 20240.20000.22000.19200.20100.2010855,200
Jun 03, 20240.24000.24000.20400.21700.2170755,100
May 31, 20240.20500.22200.20300.21900.2190406,200
May 30, 20240.21900.22000.20600.21500.2150385,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...