Free Trial

Rubicon Technologies (RBT) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free RBT Stock Alerts
$0.46
+0.06 (+15.19%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Rubicon Technologies Stock Price Performance

5 Day
Performance
+36.27%
1 Month
Performance
+10.84%
3 Month
Performance
-65.27%
6 Month
Performance
-72.67%
Year-To-Date
Performance
-75.41%
1 Year
Performance
-88.43%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

RBT Stock Chart for Saturday, April, 27, 2024

RBT Chart by TradingView

Rubicon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/15/2024$1.10$1.10$1.13$1.05164,146 shs$46.03 million
02/14/2024$1.01$1.10
+8.91%		$1.14$1.02267,996 shs$46.04 million
02/13/2024$1.09$1.01
-7.34%		$1.07$1.00212,644 shs$42.27 million
02/12/2024$1.15$1.09
-5.22%		$1.17$1.05292,691 shs$45.62 million
02/09/2024$1.18$1.13
-4.24%		$1.23$1.10160,246 shs$47.29 million
02/08/2024$1.23$1.18
-4.07%		$1.25$1.10232,575 shs$49.38 million
02/07/2024$1.35$1.23
-8.89%		$1.35$1.20223,835 shs$51.48 million
02/06/2024$1.35$1.35$1.36$1.2964,004 shs$56.50 million
02/05/2024$1.37$1.35
-1.46%		$1.36$1.28121,773 shs$56.49 million
02/02/2024$1.38$1.35
-2.17%		$1.38$1.3175,655 shs$56.50 million
02/01/2024$1.28$1.38
+7.81%		$1.38$1.2766,037 shs$57.75 million
01/31/2024$1.39$1.28
-7.91%		$1.38$1.25130,230 shs$53.57 million
01/30/2024$1.39$1.39$1.46$1.32240,146 shs$58.17 million
01/29/2024$1.31$1.39
+6.11%		$1.40$1.28124,236 shs$58.17 million
01/26/2024$1.18$1.31
+11.02%		$1.33$1.17194,266 shs$54.82 million

Related Companies:
This page (NYSE:RBT) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry