New Zealand markets closed

Rubicon Technologies, Inc. (RBT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.4030-0.0130 (-3.13%)
At close: 04:00PM EDT
0.4086 +0.01 (+1.39%)
After hours: 07:55PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.42100.48100.39200.40300.4030753,400
27 Mar 20240.35000.43200.32200.41600.4160983,900
26 Mar 20240.38000.43100.32700.35000.35001,061,700
25 Mar 20240.51100.52300.39000.42700.42701,404,600
22 Mar 20240.56100.57600.49300.51500.5150576,300
21 Mar 20240.53800.57700.51000.55400.5540427,100
20 Mar 20240.55900.57000.49100.54900.5490390,400
19 Mar 20240.52200.56000.52200.53500.5350132,900
18 Mar 20240.60000.60000.49000.55900.5590574,600
15 Mar 20240.61000.66000.56100.56900.5690643,200
14 Mar 20240.62000.66800.60000.61300.6130199,800
13 Mar 20240.69000.69000.60100.62300.6230441,400
12 Mar 20240.65700.72100.55500.67200.6720489,000
11 Mar 20240.61400.63000.55000.60100.6010462,000
08 Mar 20240.81000.85000.50100.64900.64902,274,200
07 Mar 20240.88000.88800.73000.78000.78001,504,900
06 Mar 20240.73500.85500.71300.82700.82701,014,500
05 Mar 20240.72500.72500.67000.72500.7250226,500
04 Mar 20240.73000.75000.69500.71900.7190262,800
01 Mar 20240.75000.75000.69400.73000.7300469,300
29 Feb 20240.65000.73100.65000.71000.7100293,900
28 Feb 20240.76300.77100.67800.69100.6910592,400
27 Feb 20240.81000.83000.75000.75400.7540336,800
26 Feb 20240.87000.88000.75000.77200.7720601,300
23 Feb 20240.86000.86000.81000.84500.8450251,000
22 Feb 20240.92000.94000.82000.86200.8620285,700
21 Feb 20241.00001.00000.90000.91500.9150183,600
20 Feb 20241.05001.06000.93500.94000.9400565,000
16 Feb 20241.10001.10001.02001.04001.0400206,900
15 Feb 20241.13001.13001.05001.10001.1000164,100
14 Feb 20241.05001.14001.02001.12001.1200268,500
13 Feb 20241.01001.06801.00001.01001.0100213,700
12 Feb 20241.13001.18001.05001.08001.0800294,300
09 Feb 20241.22001.23001.10001.15001.1500160,200
08 Feb 20241.24001.25001.10001.18001.1800233,000
07 Feb 20241.34001.34701.20001.23001.2300224,900
06 Feb 20241.36001.36001.29001.35001.350064,200
05 Feb 20241.32001.36001.28001.34001.3400121,800
02 Feb 20241.32001.38001.31001.37001.370075,700
01 Feb 20241.27001.38001.27001.38001.380066,100
31 Jan 20241.36001.38001.25001.28001.2800131,000
30 Jan 20241.41001.46001.32001.39001.3900242,400
29 Jan 20241.35001.41001.28001.40001.4000126,100
26 Jan 20241.20001.33001.17001.31001.3100196,100
25 Jan 20241.14001.19001.11001.18001.180050,600
24 Jan 20241.14001.18001.10001.16001.160088,400
23 Jan 20241.15001.16001.07001.10001.1000318,400
22 Jan 20241.00001.15000.99001.12001.1200275,600
19 Jan 20241.00001.06000.96201.00001.0000378,900
18 Jan 20241.25001.25001.00001.07001.0700301,200
17 Jan 20241.16001.29001.14001.16001.1600238,300
16 Jan 20241.28001.37001.13001.25001.2500296,900
12 Jan 20241.28001.32101.25001.28001.2800160,900
11 Jan 20241.25001.29301.24001.27001.2700192,200
10 Jan 20241.39001.40001.23001.30001.3000419,700
09 Jan 20241.45001.45001.32001.37001.3700295,600
08 Jan 20241.54001.54001.25001.43001.4300483,400
05 Jan 20241.53001.68001.46001.47001.4700490,700
04 Jan 20241.70001.74001.52001.57001.5700254,400
03 Jan 20241.76001.78001.62001.65001.6500318,700
02 Jan 20241.91001.95001.76001.80001.8000304,600
29 Dec 20231.79001.85001.75001.85001.8500284,000
28 Dec 20231.61001.86001.59501.75001.7500562,200
27 Dec 20231.68001.69001.61001.65001.6500244,200
26 Dec 20231.66001.70001.57001.63001.6300233,500
22 Dec 20231.46001.65001.40001.65001.6500662,300
21 Dec 20231.46001.50001.36001.46001.4600537,100
20 Dec 20231.55001.61001.45001.48001.4800532,900
19 Dec 20231.62001.68001.55001.59001.5900237,000
18 Dec 20231.68001.74001.57001.57001.5700199,700
15 Dec 20231.77001.77501.58001.63001.6300377,200
14 Dec 20231.65001.88001.65001.75001.7500306,200
13 Dec 20231.62001.73001.55001.67001.6700321,500
12 Dec 20231.64001.70001.60001.65001.6500236,500
11 Dec 20231.80001.88001.61001.64001.6400264,400
08 Dec 20231.87001.96001.75001.77001.7700176,900
07 Dec 20231.88001.88001.82001.87001.8700107,300
06 Dec 20232.02002.02001.77001.82001.8200275,000
05 Dec 20232.05002.08501.88901.98001.9800239,800
04 Dec 20232.30002.33002.06002.11002.1100162,300
01 Dec 20232.46002.48002.22002.30002.3000283,100
30 Nov 20232.71002.71002.41002.53002.5300146,800
29 Nov 20232.87002.90002.67002.67002.670084,400
28 Nov 20232.86002.95002.72002.78002.7800125,600
27 Nov 20232.81002.93002.60002.82002.8200109,500
24 Nov 20232.56002.70601.94002.60002.6000202,800
22 Nov 20232.96002.96002.55002.65002.6500193,300
21 Nov 20232.80003.21002.71002.87002.8700513,200
20 Nov 20232.21002.79002.21002.75002.7500264,100
17 Nov 20232.12002.25002.10002.24002.240050,500
16 Nov 20232.19002.24902.01002.07002.070076,800
15 Nov 20232.17002.35002.14002.25002.2500166,400
14 Nov 20231.90002.25001.90002.11002.1100317,400
13 Nov 20231.92001.98001.74001.90001.9000124,100
10 Nov 20231.69001.92001.69001.91001.9100259,900
09 Nov 20231.68001.87001.64001.72001.7200256,800
08 Nov 20231.97002.19001.85002.10002.1000389,100
07 Nov 20232.10002.15001.90001.97001.9700222,700
06 Nov 20231.85002.14001.81002.06002.0600418,500
03 Nov 20231.79001.85001.69001.79001.7900117,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...