Free Trial

Rubicon Technologies (RBT) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free RBT Stock Alerts
$0.17
-0.01 (-5.51%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Rubicon Technologies Stock Price Performance

5 Day
Performance
-21.08%
1 Month
Performance
-38.62%
3 Month
Performance
-72.43%
6 Month
Performance
-90.31%
Year-To-Date
Performance
-90.73%
1 Year
Performance
-95.00%
Receive RBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rubicon Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

RBT Stock Chart for Saturday, June, 8, 2024

RBT Chart by TradingView

Rubicon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.18$0.17
-7.10%		$0.19$0.154.20 million shs$9.50 million
06/06/2024$0.20$0.18
-7.15%		$0.20$0.181.44 million shs$10.22 million
06/05/2024$0.20$0.20
-1.89%		$0.21$0.19833,075 shs$11.01 million
06/04/2024$0.22$0.20
-7.50%		$0.22$0.19817,084 shs$11.22 million
06/03/2024$0.22$0.22
-0.55%		$0.24$0.20736,605 shs$12.13 million
05/31/2024$0.22$0.22
+1.58%		$0.22$0.20390,242 shs$11.68 million
05/30/2024$0.22$0.22
-0.88%		$0.22$0.21385,019 shs$11.50 million
05/29/2024$0.23$0.22
-3.56%		$0.22$0.20541,385 shs$11.60 million
05/28/2024$0.22$0.23
+2.27%		$0.23$0.21546,417 shs$12.03 million
05/27/2024$0.22$0.22$0.23$0.22530,100 shs$11.76 million
05/24/2024$0.23$0.22
-2.57%		$0.23$0.22515,861 shs$11.76 million
05/23/2024$0.23$0.23
-0.96%		$0.25$0.21793,730 shs$12.07 million
05/22/2024$0.23$0.23
-1.64%		$0.25$0.201.63 million shs$12.19 million
05/21/2024$0.33$0.23
-29.76%		$0.27$0.202.96 million shs$12.39 million
05/20/2024$0.26$0.33
+27.41%		$0.39$0.257.26 million shs$17.64 million
05/17/2024$0.26$0.26
-1.14%		$0.28$0.251.35 million shs$13.89 million
05/16/2024$0.24$0.26
+9.54%		$0.27$0.23581,296 shs$14.06 million
05/15/2024$0.22$0.24
+9.09%		$0.25$0.23549,769 shs$12.83 million
05/14/2024$0.24$0.22
-6.78%		$0.26$0.191.77 million shs$11.76 million
05/13/2024$0.24$0.24
-0.97%		$0.26$0.23506,683 shs$12.62 million
05/10/2024$0.27$0.24
-11.05%		$0.29$0.23875,539 shs$12.74 million
05/09/2024$0.28$0.27
-4.12%		$0.29$0.26686,711 shs$14.32 million
05/08/2024$0.30$0.28
-5.80%		$0.31$0.27542,997 shs$14.94 million
05/07/2024$0.35$0.30
-15.28%		$0.33$0.292.09 million shs$15.86 million
05/06/2024$0.35$0.35
-1.32%		$0.39$0.341.33 million shs$18.72 million
05/03/2024$0.38$0.35
-6.63%		$0.40$0.33438,853 shs$18.97 million
05/02/2024$0.37$0.38
+2.70%		$0.41$0.37296,311 shs$20.32 million
05/01/2024$0.42$0.37
-12.49%		$0.42$0.35525,885 shs$19.78 million
04/30/2024$0.49$0.42
-13.66%		$0.48$0.41270,340 shs$22.60 million
04/29/2024$0.46$0.49
+7.63%		$0.52$0.46796,446 shs$26.18 million
04/26/2024$0.39$0.46
+16.04%		$0.48$0.39765,345 shs$24.32 million
04/25/2024$0.37$0.39
+5.01%		$0.40$0.36203,377 shs$20.96 million
04/24/2024$0.36$0.37
+3.38%		$0.38$0.36188,207 shs$19.96 million
04/23/2024$0.33$0.36
+8.18%		$0.39$0.34266,726 shs$19.31 million
04/22/2024$0.34$0.33
-0.89%		$0.36$0.3394,656 shs$18.01 million
04/19/2024$0.33$0.35
+6.75%		$0.36$0.32153,199 shs$18.60 million
04/18/2024$0.32$0.33
+0.99%		$0.34$0.31159,430 shs$17.43 million
04/17/2024$0.31$0.32
+3.56%		$0.34$0.32149,559 shs$17.26 million
04/16/2024$0.34$0.31
-7.59%		$0.33$0.29254,196 shs$16.66 million
04/15/2024$0.35$0.34
-3.57%		$0.36$0.33158,396 shs$18.03 million
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
04/12/2024$0.38$0.35
-6.92%		$0.38$0.33271,310 shs$18.68 million
04/11/2024$0.38$0.38
-0.35%		$0.39$0.36129,758 shs$20.07 million
04/10/2024$0.40$0.38
-4.61%		$0.39$0.36224,745 shs$20.14 million
04/09/2024$0.36$0.40
+9.24%		$0.41$0.35356,553 shs$21.12 million
04/08/2024$0.39$0.36
-6.64%		$0.39$0.35241,984 shs$15.13 million
04/05/2024$0.38$0.39
+0.99%		$0.40$0.35227,777 shs$16.21 million
04/04/2024$0.38$0.38
+0.79%		$0.40$0.38284,795 shs$16.05 million
04/03/2024$0.41$0.38
-6.23%		$0.41$0.38187,379 shs$15.92 million
04/02/2024$0.42$0.41
-2.94%		$0.43$0.37321,779 shs$16.98 million
04/01/2024$0.40$0.42
+3.75%		$0.43$0.40258,387 shs$17.50 million
03/29/2024$0.40$0.40
+0.50%		$0.48$0.39776,392 shs$16.86 million
03/28/2024$0.41$0.40
-2.31%		$0.48$0.40753,380 shs$16.78 million
03/27/2024$0.35$0.41
+17.35%		$0.43$0.32976,924 shs$17.18 million
03/26/2024$0.42$0.35
-16.91%		$0.43$0.331.02 million shs$14.64 million
03/25/2024$0.52$0.42
-18.28%		$0.52$0.391.38 million shs$17.62 million
03/22/2024$0.55$0.52
-6.97%		$0.58$0.49576,292 shs$21.56 million
03/21/2024$0.55$0.55
+1.60%		$0.58$0.51424,637 shs$23.18 million
03/20/2024$0.54$0.55
+1.89%		$0.57$0.49388,728 shs$22.81 million
03/19/2024$0.56$0.54
-4.29%		$0.56$0.52132,074 shs$22.39 million
03/18/2024$0.57$0.56
-1.76%		$0.60$0.49574,587 shs$23.39 million
03/15/2024$0.61$0.57
-7.15%		$0.66$0.56641,540 shs$23.81 million
03/14/2024$0.62$0.61
-1.57%		$0.67$0.60177,676 shs$25.64 million
03/13/2024$0.69$0.62
-9.23%		$0.69$0.60439,852 shs$26.06 million
03/12/2024$0.60$0.69
+14.07%		$0.72$0.55486,301 shs$28.71 million
03/11/2024$0.65$0.60
-7.28%		$0.63$0.55457,823 shs$25.16 million
03/08/2024$0.77$0.62
-19.17%		$0.85$0.502.27 million shs$26.04 million
03/07/2024$0.83$0.77
-6.93%		$0.88$0.741.56 million shs$32.21 million

Related Companies:
This page (NYSE:RBT) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored