Free Trial

Rubicon Technologies (RBT) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free RBT Stock Alerts
$0.26
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Rubicon Technologies Stock Price Performance

5 Day
Performance
+9.06%
1 Month
Performance
-19.49%
3 Month
Performance
-75.01%
6 Month
Performance
-88.40%
Year-To-Date
Performance
-85.95%
1 Year
Performance
-92.94%
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 Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

RBT Stock Chart for Friday, May, 17, 2024

RBT Chart by TradingView

Rubicon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
03/06/2024$0.72$0.83
+14.10%		$0.86$0.711.00 million shs$34.61 million
03/05/2024$0.72$0.72
+0.78%		$0.73$0.67225,169 shs$30.33 million
03/04/2024$0.73$0.72
-1.43%		$0.75$0.69254,150 shs$30.09 million
03/01/2024$0.70$0.73
+3.53%		$0.75$0.69469,069 shs$30.53 million
02/29/2024$0.69$0.70
+1.97%		$0.73$0.66287,959 shs$29.48 million
02/28/2024$0.75$0.69
-8.37%		$0.77$0.68589,089 shs$28.92 million
02/27/2024$0.75$0.75
+0.48%		$0.83$0.75334,012 shs$31.56 million
02/26/2024$0.85$0.75
-11.20%		$0.88$0.75596,464 shs$31.41 million
02/23/2024$0.86$0.85
-1.36%		$0.86$0.81250,095 shs$35.58 million
02/22/2024$0.90$0.86
-4.24%		$0.94$0.82285,524 shs$36.07 million
02/21/2024$0.94$0.90
-4.15%		$1.00$0.90180,518 shs$37.67 million
02/20/2024$1.04$0.94
-9.71%		$1.06$0.94564,585 shs$39.30 million
02/19/2024$1.04$1.04$1.10$1.02207,000 shs$43.52 million
02/16/2024$1.10$1.03
-6.36%		$1.09$1.02206,865 shs$43.11 million

Related Companies:
This page (NYSE:RBT) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
The #1 Investment of the Decade…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings