OTC Markets OTCQB - Delayed Quote USD

Rubicon Technologies, Inc. (RBTC)

Compare
0.0620 +0.0002 (+0.32%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0470 0.0690 0.0470 0.0620 0.0620 451,000
Oct 17, 2024 0.0550 0.0600 0.0490 0.0510 0.0510 669,900
Oct 16, 2024 0.0620 0.0620 0.0460 0.0550 0.0550 1,052,400
Oct 15, 2024 0.0640 0.0740 0.0550 0.0620 0.0620 306,700
Oct 14, 2024 0.0680 0.0760 0.0530 0.0640 0.0640 498,300
Oct 11, 2024 0.0660 0.0840 0.0600 0.0680 0.0680 517,300
Oct 10, 2024 0.0910 0.0910 0.0420 0.0790 0.0790 1,950,100
Oct 9, 2024 0.1200 0.1200 0.0870 0.0900 0.0900 557,400
Oct 8, 2024 0.1300 0.1380 0.0920 0.1110 0.1110 2,178,000
Oct 7, 2024 0.0620 0.1400 0.0620 0.1000 0.1000 2,989,000
Oct 4, 2024 0.0490 0.1100 0.0460 0.0600 0.0600 1,309,000
Oct 3, 2024 0.0480 0.0550 0.0470 0.0480 0.0480 36,100
Oct 2, 2024 0.0700 0.0700 0.0480 0.0480 0.0480 8,800
Oct 1, 2024 0.0600 0.0690 0.0490 0.0500 0.0500 318,500
Sep 30, 2024 0.0590 0.0690 0.0480 0.0490 0.0490 180,800
Sep 27, 2024 0.0600 0.0600 0.0410 0.0480 0.0480 110,100
Sep 26, 2024 0.0480 0.0550 0.0420 0.0530 0.0530 174,900
Sep 25, 2024 0.0450 0.0500 0.0450 0.0480 0.0480 122,500
Sep 24, 2024 0.0500 0.0500 0.0420 0.0450 0.0450 146,400
Sep 23, 2024 0.0470 0.0510 0.0470 0.0510 0.0510 69,600
Sep 20, 2024 0.0490 0.0630 0.0460 0.0520 0.0520 411,800
Sep 19, 2024 0.0520 0.0650 0.0480 0.0550 0.0550 460,400
Sep 18, 2024 0.0490 0.0540 0.0460 0.0460 0.0460 141,900
Sep 17, 2024 0.0510 0.0600 0.0440 0.0500 0.0500 534,700
Sep 16, 2024 0.0520 0.0600 0.0510 0.0560 0.0560 215,500
Sep 13, 2024 0.0510 0.0700 0.0510 0.0560 0.0560 235,900
Sep 12, 2024 0.0540 0.0630 0.0510 0.0570 0.0570 112,100
Sep 11, 2024 0.0610 0.0630 0.0530 0.0560 0.0560 70,300
Sep 10, 2024 0.0580 0.0650 0.0510 0.0580 0.0580 235,000
Sep 9, 2024 0.0610 0.0610 0.0520 0.0580 0.0580 138,900
Sep 6, 2024 0.0540 0.0680 0.0500 0.0600 0.0600 244,600
Sep 5, 2024 0.0600 0.0640 0.0520 0.0560 0.0560 357,800
Sep 4, 2024 0.0740 0.0790 0.0620 0.0620 0.0620 150,900
Sep 3, 2024 0.0590 0.0800 0.0570 0.0650 0.0650 572,500
Aug 30, 2024 0.0680 0.1000 0.0510 0.0780 0.0780 448,200
Aug 29, 2024 0.0500 0.0600 0.0460 0.0560 0.0560 372,100
Aug 28, 2024 0.0560 0.0560 0.0460 0.0500 0.0500 135,800
Aug 27, 2024 0.0590 0.0600 0.0510 0.0550 0.0550 156,900
Aug 26, 2024 0.0550 0.0600 0.0500 0.0590 0.0590 251,700
Aug 23, 2024 0.0580 0.0660 0.0410 0.0600 0.0600 535,800
Aug 22, 2024 0.0600 0.0670 0.0530 0.0580 0.0580 457,700
Aug 21, 2024 0.0590 0.0590 0.0500 0.0550 0.0550 339,200
Aug 20, 2024 0.0550 0.0600 0.0550 0.0590 0.0590 45,300
Aug 19, 2024 0.0550 0.0560 0.0550 0.0560 0.0560 59,900
Aug 16, 2024 0.0590 0.0590 0.0550 0.0550 0.0550 85,700
Aug 15, 2024 0.0570 0.0590 0.0540 0.0550 0.0550 43,900
Aug 14, 2024 0.0540 0.0590 0.0540 0.0580 0.0580 63,200
Aug 13, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 155,600
Aug 12, 2024 0.0560 0.0690 0.0560 0.0580 0.0580 131,200
Aug 9, 2024 0.0760 0.0800 0.0560 0.0610 0.0610 169,800
Aug 8, 2024 0.0560 0.0900 0.0560 0.0700 0.0700 511,700
Aug 7, 2024 0.0560 0.0630 0.0560 0.0560 0.0560 31,500
Aug 6, 2024 0.0600 0.0600 0.0550 0.0560 0.0560 104,200
Aug 5, 2024 0.0550 0.0610 0.0550 0.0570 0.0570 122,800
Aug 2, 2024 0.0700 0.0700 0.0560 0.0570 0.0570 190,100
Aug 1, 2024 0.0650 0.0800 0.0550 0.0700 0.0700 537,100
Jul 31, 2024 0.0740 0.0800 0.0660 0.0800 0.0800 236,700
Jul 30, 2024 0.0770 0.0880 0.0710 0.0780 0.0780 90,500
Jul 29, 2024 0.0760 0.0890 0.0760 0.0840 0.0840 45,700
Jul 26, 2024 0.0720 0.0900 0.0720 0.0810 0.0810 135,500
Jul 25, 2024 0.0890 0.0920 0.0730 0.0790 0.0790 170,400
Jul 24, 2024 0.0840 0.0920 0.0800 0.0890 0.0890 49,700
Jul 23, 2024 0.0840 0.0890 0.0710 0.0890 0.0890 319,200
Jul 22, 2024 0.0900 0.0960 0.0820 0.0840 0.0840 100,200
Jul 19, 2024 0.0910 0.0950 0.0850 0.0900 0.0900 73,900
Jul 18, 2024 0.0930 0.0960 0.0910 0.0910 0.0910 140,400
Jul 17, 2024 0.0890 0.1000 0.0890 0.0960 0.0960 196,800
Jul 16, 2024 0.0950 0.1070 0.0860 0.1000 0.1000 692,600
Jul 15, 2024 0.1100 0.1100 0.0920 0.0980 0.0980 620,500
Jul 12, 2024 0.1050 0.1150 0.0900 0.1100 0.1100 321,900
Jul 11, 2024 0.1050 0.1200 0.0830 0.1100 0.1100 542,000
Jul 10, 2024 0.1160 0.1320 0.1110 0.1200 0.1200 220,100
Jul 9, 2024 0.1160 0.1350 0.1060 0.1330 0.1330 361,300
Jul 8, 2024 0.1050 0.1340 0.1050 0.1150 0.1150 800,300
Jul 5, 2024 0.1190 0.1200 0.1050 0.1130 0.1130 86,800
Jul 3, 2024 0.1150 0.1200 0.1150 0.1150 0.1150 112,600
Jul 2, 2024 0.1100 0.1320 0.1100 0.1150 0.1150 93,200
Jul 1, 2024 0.1000 0.1350 0.1000 0.1150 0.1150 257,400
Jun 28, 2024 0.1180 0.1350 0.0860 0.1150 0.1150 375,900
Jun 27, 2024 0.1400 0.1400 0.0950 0.1300 0.1300 718,800
Jun 26, 2024 0.1560 0.1560 0.1100 0.1100 0.1100 578,600
Jun 25, 2024 0.1410 0.1650 0.1220 0.1550 0.1550 223,600
Jun 24, 2024 0.1200 0.1680 0.1200 0.1350 0.1350 561,300
Jun 21, 2024 0.1170 0.1540 0.1060 0.1290 0.1290 283,100
Jun 20, 2024 0.1700 0.1750 0.1100 0.1350 0.1350 615,800
Jun 18, 2024 0.1660 0.1800 0.1420 0.1750 0.1750 994,100
Jun 17, 2024 0.1100 0.1680 0.1020 0.1680 0.1680 1,465,000
Jun 14, 2024 0.0820 0.1400 0.0820 0.1310 0.1310 1,539,700
Jun 13, 2024 0.0740 0.1090 0.0690 0.0810 0.0810 2,047,500
Jun 12, 2024 0.0770 0.1100 0.0660 0.0660 0.0660 3,025,500
Jun 11, 2024 0.0400 0.0700 0.0350 0.0700 0.0700 4,256,600
Jun 10, 2024 0.1790 0.1790 0.0310 0.0390 0.0390 1,489,600
Jun 7, 2024 0.1900 0.1900 0.1500 0.1720 0.1720 4,197,100
Jun 6, 2024 0.2000 0.2010 0.1750 0.1830 0.1830 1,498,300
Jun 5, 2024 0.2050 0.2080 0.1910 0.1970 0.1970 898,700
Jun 4, 2024 0.2000 0.2200 0.1920 0.2010 0.2010 855,200
Jun 3, 2024 0.2400 0.2400 0.2040 0.2170 0.2170 755,100
May 31, 2024 0.2050 0.2220 0.2030 0.2190 0.2190 406,200
May 30, 2024 0.2190 0.2200 0.2060 0.2150 0.2150 385,800
May 29, 2024 0.2010 0.2220 0.2010 0.2170 0.2170 560,100
May 28, 2024 0.2130 0.2320 0.2130 0.2250 0.2250 578,100
May 24, 2024 0.2200 0.2310 0.2170 0.2200 0.2200 522,400
May 23, 2024 0.2340 0.2490 0.2150 0.2260 0.2260 797,600
May 22, 2024 0.2490 0.2490 0.2020 0.2280 0.2280 1,639,500
May 21, 2024 0.2400 0.2750 0.2000 0.2320 0.2320 2,997,100
May 20, 2024 0.2630 0.3890 0.2500 0.3400 0.3400 7,374,300
May 17, 2024 0.2500 0.2800 0.2500 0.2590 0.2590 1,362,900
May 16, 2024 0.2400 0.2670 0.2300 0.2570 0.2570 581,900
May 15, 2024 0.2460 0.2460 0.2300 0.2400 0.2400 574,600
May 14, 2024 0.2500 0.2590 0.1920 0.2200 0.2200 1,773,400
May 13, 2024 0.2600 0.2600 0.2340 0.2360 0.2360 543,800
May 10, 2024 0.2800 0.2900 0.2300 0.2380 0.2380 886,000
May 9, 2024 0.2800 0.2930 0.2600 0.2680 0.2680 690,900
May 8, 2024 0.3000 0.3100 0.2730 0.2790 0.2790 558,800
May 7, 2024 0.3200 0.3280 0.2900 0.2970 0.2970 2,100,900
May 6, 2024 0.3600 0.3880 0.3420 0.3470 0.3470 1,332,800
May 3, 2024 0.3800 0.3990 0.3300 0.3550 0.3550 440,800
May 2, 2024 0.3900 0.4100 0.3710 0.3800 0.3800 296,300
May 1, 2024 0.4100 0.4220 0.3550 0.3700 0.3700 526,700
Apr 30, 2024 0.4620 0.4800 0.4070 0.4230 0.4230 271,200
Apr 29, 2024 0.4850 0.5200 0.4600 0.4900 0.4900 796,700
Apr 26, 2024 0.4000 0.4770 0.3900 0.4550 0.4550 801,900
Apr 25, 2024 0.3920 0.4000 0.3610 0.3920 0.3920 203,900
Apr 24, 2024 0.3800 0.3850 0.3600 0.3730 0.3730 190,400
Apr 23, 2024 0.3600 0.3850 0.3340 0.3680 0.3680 267,900
Apr 22, 2024 0.3600 0.3600 0.3340 0.3340 0.3340 99,700
Apr 19, 2024 0.3320 0.3580 0.3200 0.3370 0.3370 152,300
Apr 18, 2024 0.3400 0.3400 0.3140 0.3320 0.3320 159,400
Apr 17, 2024 0.3330 0.3400 0.3200 0.3230 0.3230 149,600
Apr 16, 2024 0.3460 0.3460 0.2900 0.3150 0.3150 254,500
Apr 15, 2024 0.3600 0.3600 0.3300 0.3370 0.3370 158,600
Apr 12, 2024 0.3920 0.3920 0.3310 0.3500 0.3500 271,900
Apr 11, 2024 0.3850 0.3890 0.3620 0.3760 0.3760 131,100
Apr 10, 2024 0.3590 0.3940 0.3590 0.3770 0.3770 224,800
Apr 9, 2024 0.3800 0.4100 0.3540 0.3950 0.3950 360,900
Apr 8, 2024 0.3900 0.3900 0.3510 0.3620 0.3620 242,000
Apr 5, 2024 0.3900 0.3970 0.3500 0.3870 0.3870 228,100
Apr 4, 2024 0.3900 0.3980 0.3750 0.3800 0.3800 285,300
Apr 3, 2024 0.4000 0.4100 0.3770 0.3940 0.3940 187,900
Apr 2, 2024 0.4300 0.4300 0.3700 0.4060 0.4060 322,200
Apr 1, 2024 0.4300 0.4300 0.4000 0.4180 0.4180 258,400
Mar 28, 2024 0.4210 0.4810 0.3920 0.4030 0.4030 753,400
Mar 27, 2024 0.3500 0.4320 0.3220 0.4160 0.4160 983,900
Mar 26, 2024 0.3800 0.4310 0.3270 0.3500 0.3500 1,061,700
Mar 25, 2024 0.5110 0.5230 0.3900 0.4270 0.4270 1,404,600
Mar 22, 2024 0.5610 0.5760 0.4930 0.5150 0.5150 576,300
Mar 21, 2024 0.5380 0.5770 0.5100 0.5540 0.5540 427,100
Mar 20, 2024 0.5590 0.5700 0.4910 0.5490 0.5490 390,400
Mar 19, 2024 0.5220 0.5600 0.5220 0.5350 0.5350 132,900
Mar 18, 2024 0.6000 0.6000 0.4900 0.5590 0.5590 574,600
Mar 15, 2024 0.6100 0.6600 0.5610 0.5690 0.5690 643,200
Mar 14, 2024 0.6200 0.6680 0.6000 0.6130 0.6130 199,800
Mar 13, 2024 0.6900 0.6900 0.6010 0.6230 0.6230 441,400
Mar 12, 2024 0.6570 0.7210 0.5550 0.6720 0.6720 489,000
Mar 11, 2024 0.6140 0.6300 0.5500 0.6010 0.6010 462,000
Mar 8, 2024 0.8100 0.8500 0.5010 0.6490 0.6490 2,274,200
Mar 7, 2024 0.8800 0.8880 0.7300 0.7800 0.7800 1,504,900
Mar 6, 2024 0.7350 0.8550 0.7130 0.8270 0.8270 1,014,500
Mar 5, 2024 0.7250 0.7250 0.6700 0.7250 0.7250 226,500
Mar 4, 2024 0.7300 0.7500 0.6950 0.7190 0.7190 262,800
Mar 1, 2024 0.7500 0.7500 0.6940 0.7300 0.7300 469,300
Feb 29, 2024 0.6500 0.7310 0.6500 0.7100 0.7100 293,900
Feb 28, 2024 0.7630 0.7710 0.6780 0.6910 0.6910 592,400
Feb 27, 2024 0.8100 0.8300 0.7500 0.7540 0.7540 336,800
Feb 26, 2024 0.8700 0.8800 0.7500 0.7720 0.7720 601,300
Feb 23, 2024 0.8600 0.8600 0.8100 0.8450 0.8450 251,000
Feb 22, 2024 0.9200 0.9400 0.8200 0.8620 0.8620 285,700
Feb 21, 2024 1.0000 1.0000 0.9000 0.9150 0.9150 183,600
Feb 20, 2024 1.0500 1.0600 0.9350 0.9400 0.9400 565,000
Feb 16, 2024 1.1000 1.1000 1.0200 1.0400 1.0400 206,900
Feb 15, 2024 1.1300 1.1300 1.0500 1.1000 1.1000 164,100
Feb 14, 2024 1.0500 1.1400 1.0200 1.1200 1.1200 268,500
Feb 13, 2024 1.0100 1.0680 1.0000 1.0100 1.0100 213,700
Feb 12, 2024 1.1300 1.1800 1.0500 1.0800 1.0800 294,300
Feb 9, 2024 1.2200 1.2300 1.1000 1.1500 1.1500 160,200
Feb 8, 2024 1.2400 1.2500 1.1000 1.1800 1.1800 233,000
Feb 7, 2024 1.3400 1.3470 1.2000 1.2300 1.2300 224,900
Feb 6, 2024 1.3600 1.3600 1.2900 1.3500 1.3500 64,200
Feb 5, 2024 1.3200 1.3600 1.2800 1.3400 1.3400 121,800
Feb 2, 2024 1.3200 1.3800 1.3100 1.3700 1.3700 75,700
Feb 1, 2024 1.2700 1.3800 1.2700 1.3800 1.3800 66,100
Jan 31, 2024 1.3600 1.3800 1.2500 1.2800 1.2800 131,000
Jan 30, 2024 1.4100 1.4600 1.3200 1.3900 1.3900 242,400
Jan 29, 2024 1.3500 1.4100 1.2800 1.4000 1.4000 126,100
Jan 26, 2024 1.2000 1.3300 1.1700 1.3100 1.3100 196,100
Jan 25, 2024 1.1400 1.1900 1.1100 1.1800 1.1800 50,600
Jan 24, 2024 1.1400 1.1800 1.1000 1.1600 1.1600 88,400
Jan 23, 2024 1.1500 1.1600 1.0700 1.1000 1.1000 318,400
Jan 22, 2024 1.0000 1.1500 0.9900 1.1200 1.1200 275,600
Jan 19, 2024 1.0000 1.0600 0.9620 1.0000 1.0000 378,900
Jan 18, 2024 1.2500 1.2500 1.0000 1.0700 1.0700 301,200
Jan 17, 2024 1.1600 1.2900 1.1400 1.1600 1.1600 238,300
Jan 16, 2024 1.2800 1.3700 1.1300 1.2500 1.2500 296,900
Jan 12, 2024 1.2800 1.3210 1.2500 1.2800 1.2800 160,900
Jan 11, 2024 1.2500 1.2930 1.2400 1.2700 1.2700 192,200
Jan 10, 2024 1.3900 1.4000 1.2300 1.3000 1.3000 419,700
Jan 9, 2024 1.4500 1.4500 1.3200 1.3700 1.3700 295,600
Jan 8, 2024 1.5400 1.5400 1.2500 1.4300 1.4300 483,400
Jan 5, 2024 1.5300 1.6800 1.4600 1.4700 1.4700 490,700
Jan 4, 2024 1.7000 1.7400 1.5200 1.5700 1.5700 254,400
Jan 3, 2024 1.7600 1.7800 1.6200 1.6500 1.6500 318,700
Jan 2, 2024 1.9100 1.9500 1.7600 1.8000 1.8000 304,600
Dec 29, 2023 1.7900 1.8500 1.7500 1.8500 1.8500 284,000
Dec 28, 2023 1.6100 1.8600 1.5950 1.7500 1.7500 562,200
Dec 27, 2023 1.6800 1.6900 1.6100 1.6500 1.6500 244,200
Dec 26, 2023 1.6600 1.7000 1.5700 1.6300 1.6300 233,500
Dec 22, 2023 1.4600 1.6500 1.4000 1.6500 1.6500 662,300
Dec 21, 2023 1.4600 1.5000 1.3600 1.4600 1.4600 537,100
Dec 20, 2023 1.5500 1.6100 1.4500 1.4800 1.4800 532,900
Dec 19, 2023 1.6200 1.6800 1.5500 1.5900 1.5900 237,000
Dec 18, 2023 1.6800 1.7400 1.5700 1.5700 1.5700 199,700
Dec 15, 2023 1.7700 1.7750 1.5800 1.6300 1.6300 377,200
Dec 14, 2023 1.6500 1.8800 1.6500 1.7500 1.7500 306,200
Dec 13, 2023 1.6200 1.7300 1.5500 1.6700 1.6700 321,500
Dec 12, 2023 1.6400 1.7000 1.6000 1.6500 1.6500 236,500
Dec 11, 2023 1.8000 1.8800 1.6100 1.6400 1.6400 264,400
Dec 8, 2023 1.8700 1.9600 1.7500 1.7700 1.7700 176,900
Dec 7, 2023 1.8800 1.8800 1.8200 1.8700 1.8700 107,300
Dec 6, 2023 2.0200 2.0200 1.7700 1.8200 1.8200 275,000
Dec 5, 2023 2.0500 2.0850 1.8890 1.9800 1.9800 239,800
Dec 4, 2023 2.3000 2.3300 2.0600 2.1100 2.1100 162,300
Dec 1, 2023 2.4600 2.4800 2.2200 2.3000 2.3000 283,100
Nov 30, 2023 2.7100 2.7100 2.4100 2.5300 2.5300 146,800
Nov 29, 2023 2.8700 2.9000 2.6700 2.6700 2.6700 84,400
Nov 28, 2023 2.8600 2.9500 2.7200 2.7800 2.7800 125,600
Nov 27, 2023 2.8100 2.9300 2.6000 2.8200 2.8200 109,500
Nov 24, 2023 2.5600 2.7060 1.9400 2.6000 2.6000 202,800
Nov 22, 2023 2.9600 2.9600 2.5500 2.6500 2.6500 193,300
Nov 21, 2023 2.8000 3.2100 2.7100 2.8700 2.8700 513,200
Nov 20, 2023 2.2100 2.7900 2.2100 2.7500 2.7500 264,100
Nov 17, 2023 2.1200 2.2500 2.1000 2.2400 2.2400 50,500
Nov 16, 2023 2.1900 2.2490 2.0100 2.0700 2.0700 76,800
Nov 15, 2023 2.1700 2.3500 2.1400 2.2500 2.2500 166,400
Nov 14, 2023 1.9000 2.2500 1.9000 2.1100 2.1100 317,400
Nov 13, 2023 1.9200 1.9800 1.7400 1.9000 1.9000 124,100
Nov 10, 2023 1.6900 1.9200 1.6900 1.9100 1.9100 259,900
Nov 9, 2023 1.6800 1.8700 1.6400 1.7200 1.7200 256,800
Nov 8, 2023 1.9700 2.1900 1.8500 2.1000 2.1000 389,100
Nov 7, 2023 2.1000 2.1500 1.9000 1.9700 1.9700 222,700
Nov 6, 2023 1.8500 2.1400 1.8100 2.0600 2.0600 418,500
Nov 3, 2023 1.7900 1.8500 1.6900 1.7900 1.7900 117,700
Nov 2, 2023 1.6000 1.7300 1.5600 1.6600 1.6600 137,400
Nov 1, 2023 1.6500 1.6700 1.5300 1.6000 1.6000 80,500
Oct 31, 2023 1.7500 1.7500 1.6200 1.6600 1.6600 81,600
Oct 30, 2023 1.6700 1.7000 1.6500 1.6800 1.6800 33,700
Oct 27, 2023 1.8300 1.8300 1.6500 1.6600 1.6600 39,300
Oct 26, 2023 1.7900 1.8860 1.7700 1.8500 1.8500 109,500
Oct 25, 2023 1.8200 1.8700 1.7200 1.8300 1.8300 87,800
Oct 24, 2023 1.7000 1.8800 1.7000 1.8800 1.8800 84,400
Oct 23, 2023 1.6400 1.7770 1.5700 1.7200 1.7200 143,300
Oct 20, 2023 1.7100 1.8100 1.5800 1.6500 1.6500 112,100
Oct 19, 2023 1.8300 1.9000 1.6700 1.7400 1.7400 191,400

Related Tickers