Rubicon Tech (RBCN)

RBCN
🏛️ Estados Unidos →
4.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 4.16 4.16 4.16 4.16 0.2K
10:45 4.18 4.18 4.18 4.18 0.7K
15:50 4.32 4.32 4.32 4.32 0.1K
15:55 4.32 4.32 4.32 4.32 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 4.18 4.35 4.15 4.35 0.0M
2025-09-25 4.21 4.32 4.21 4.28 0.0M
2025-09-24 4.29 4.29 4.25 4.29 0.0M
2025-09-23 4.21 4.21 4.21 4.21 0.0M
2025-09-22 4.16 4.32 4.16 4.32 0.0M
2025-09-19 4.24 4.25 4.20 4.21 0.0M
2025-09-18 4.21 4.25 4.17 4.25 0.0M
2025-09-17 4.28 4.28 4.28 4.28 0.0M
2025-09-16 4.31 4.31 4.31 4.31 0.0M
2025-09-15 4.21 4.37 4.21 4.26 0.0M
2025-09-12 4.13 4.24 4.13 4.24 0.0M
2025-09-11 4.25 4.26 4.23 4.23 0.0M
2025-09-10 4.28 4.28 4.25 4.25 0.0M
2025-09-08 4.00 4.30 4.00 4.26 0.0M
2025-09-05 4.08 4.35 4.08 4.35 0.0M
2025-09-03 4.15 4.40 4.10 4.15 0.0M
2025-08-29 3.80 4.15 3.80 4.15 0.0M
2025-08-28 4.25 4.28 4.25 4.28 0.0M
2025-08-27 4.33 4.33 4.25 4.29 0.0M
2025-08-26 4.31 4.35 4.31 4.33 0.0M
2025-08-25 4.31 4.37 4.31 4.34 0.0M
2025-08-22 4.36 4.36 4.31 4.34 0.0M
2025-08-21 3.75 4.54 3.75 4.37 0.1M
2025-08-19 3.26 3.26 3.26 3.26 0.0M
2025-08-18 3.45 3.45 3.45 3.45 0.0M
2025-08-15 3.25 3.53 3.25 3.53 0.0M
2025-08-14 3.10 3.10 3.10 3.10 0.0M
2025-08-13 3.10 3.25 3.10 3.25 0.0M
2025-08-12 3.20 3.20 3.10 3.10 0.0M
2025-08-11 3.16 3.20 3.16 3.20 0.0M
2025-08-08 3.53 3.53 3.10 3.10 0.0M
2025-08-07 3.53 3.53 3.40 3.40 0.0M
2025-08-06 3.50 3.50 3.32 3.50 0.0M
2025-08-05 3.40 5.51 3.40 3.60 0.1M
2025-08-04 3.40 3.40 3.30 3.30 0.0M
2025-08-01 3.28 3.49 3.21 3.25 0.0M
2025-07-30 3.25 3.46 3.21 3.21 0.0M
2025-07-29 3.19 3.19 3.15 3.15 0.0M
2025-07-28 3.46 3.46 3.15 3.16 0.0M
2025-07-25 3.25 3.48 3.25 3.45 0.0M
2025-07-24 3.26 3.31 3.26 3.26 0.0M
2025-07-23 3.00 4.47 3.00 3.26 0.0M
2025-07-22 2.55 2.83 2.55 2.80 0.0M
2025-07-21 2.46 2.62 2.35 2.51 0.0M
2025-07-18 2.23 2.38 2.20 2.38 0.0M
2025-07-17 2.03 2.04 2.03 2.04 0.0M
2025-07-16 2.04 2.04 2.04 2.04 0.0M
2025-07-14 2.11 2.11 2.11 2.11 0.0M
2025-07-11 2.11 2.11 2.11 2.11 0.0M
2025-07-10 2.30 2.30 2.30 2.30 0.0M
2025-07-09 2.30 2.30 2.30 2.30 0.0M
2025-07-08 2.26 2.29 2.25 2.29 0.0M
2025-07-07 2.35 2.35 2.30 2.30 0.0M
2025-07-03 2.16 2.35 2.16 2.35 0.0M
2025-07-02 2.16 2.16 2.16 2.16 0.0M
2025-06-30 2.06 2.10 2.06 2.10 0.0M
2025-06-27 2.30 2.30 2.30 2.30 0.0M
2025-06-26 2.25 2.30 2.25 2.30 0.0M
2025-06-24 2.30 2.30 2.30 2.30 0.0M
2025-06-23 2.16 2.21 2.16 2.21 0.0M
2025-06-20 2.16 2.20 2.16 2.18 0.0M
2025-06-17 2.09 2.21 2.05 2.21 0.0M
2025-06-13 2.09 2.09 2.09 2.09 0.0M
2025-06-12 2.05 2.05 2.05 2.05 0.0M
2025-06-11 2.00 2.00 2.00 2.00 0.0M
2025-06-09 2.02 2.09 2.02 2.09 0.0M
2025-06-06 1.82 1.82 1.82 1.82 0.0M
2025-06-05 2.09 2.10 1.82 1.92 0.0M
2025-06-03 2.19 2.19 1.97 1.97 0.0M
2025-05-30 2.24 2.24 2.19 2.19 0.0M
2025-05-27 2.01 2.22 2.01 2.19 0.0M
2025-05-23 2.18 2.18 2.18 2.18 0.0M
2025-05-22 2.20 2.20 2.19 2.19 0.0M
2025-05-21 2.03 2.20 2.03 2.07 0.0M
2025-05-20 2.19 2.19 2.18 2.18 0.0M
2025-05-19 2.18 2.20 2.15 2.15 0.0M
2025-05-16 2.05 2.19 2.00 2.19 0.0M
2025-05-15 2.10 2.19 2.09 2.18 0.0M
2025-05-14 2.21 2.21 1.84 2.20 0.0M
2025-05-13 2.05 2.07 1.90 1.90 0.0M
2025-05-09 2.05 2.15 2.05 2.15 0.0M
2025-05-07 2.00 2.05 2.00 2.05 0.0M
2025-05-05 1.91 2.03 1.91 2.00 0.0M
2025-05-02 1.96 2.00 1.96 2.00 0.0M
2025-05-01 1.98 2.00 1.81 2.00 0.0M
2025-04-30 2.00 2.00 1.98 2.00 0.0M
2025-04-29 1.99 2.05 1.99 2.05 0.0M
2025-04-25 1.98 1.99 1.98 1.98 0.0M
2025-04-23 1.83 1.99 1.69 1.99 0.0M
2025-04-21 1.83 2.04 1.83 2.04 0.0M
2025-04-17 1.82 2.09 1.82 2.00 0.0M
2025-04-16 1.82 2.09 1.82 2.09 0.0M
2025-04-15 1.90 2.00 1.90 2.00 0.0M
2025-04-09 1.81 2.00 1.81 2.00 0.0M
2025-04-04 2.17 2.17 2.17 2.17 0.0M
2025-04-02 2.13 2.13 2.13 2.13 0.0M
2025-04-01 2.00 2.00 1.88 2.00 0.0M
2025-03-28 2.06 2.18 2.06 2.18 0.0M
2025-03-27 2.06 2.06 2.06 2.06 0.0M
2025-03-26 2.07 2.07 1.91 1.91 0.0M
2025-03-25 2.12 2.15 2.12 2.15 0.0M
2025-03-24 2.15 2.15 2.15 2.15 0.0M
2025-03-19 2.18 2.18 2.18 2.18 0.0M
2025-03-17 2.13 2.18 2.13 2.17 0.0M
2025-03-14 2.05 2.20 2.05 2.19 0.0M
2025-03-13 2.00 2.05 1.81 2.05 0.0M
2025-03-12 1.81 2.20 1.81 2.20 0.0M
2025-03-11 1.81 1.81 1.81 1.81 0.0M
2025-03-10 1.80 1.90 1.80 1.90 0.0M
2025-03-05 1.98 1.99 1.98 1.99 0.0M
2025-03-04 1.80 1.99 1.78 1.99 0.0M
2025-02-28 1.87 2.19 1.87 2.19 0.0M
2025-02-27 2.08 2.20 1.76 2.20 0.0M
2025-02-26 2.18 2.18 1.76 1.76 0.0M
2025-02-25 1.76 1.98 1.76 1.98 0.0M
2025-02-24 1.91 1.98 1.78 1.98 0.0M
2025-02-19 2.11 2.11 2.11 2.11 0.0M
2025-02-18 1.92 2.21 1.92 2.21 0.0M
2025-02-13 2.13 2.20 1.65 2.19 0.0M
2025-02-12 2.37 2.37 1.64 2.22 0.0M
2025-02-11 2.05 2.49 2.05 2.30 0.0M
2025-02-10 2.05 2.05 2.05 2.05 0.0M
2025-02-07 1.71 2.03 1.71 2.03 0.0M
2025-02-06 1.98 2.00 1.88 1.88 0.0M
2025-02-04 1.97 2.04 1.95 2.02 0.0M
2025-02-03 2.05 2.05 1.99 1.99 0.0M
2025-01-31 1.75 2.05 1.73 1.97 0.0M
2025-01-30 1.98 1.98 1.98 1.98 0.0M
2025-01-29 1.82 1.88 1.80 1.88 0.0M
2025-01-28 1.81 2.06 1.77 2.02 0.0M
2025-01-24 1.65 1.81 1.65 1.81 0.0M
2025-01-23 1.61 1.79 1.61 1.79 0.0M
2025-01-15 1.45 1.70 1.45 1.70 0.0M
2025-01-10 1.80 1.80 1.68 1.68 0.0M
2025-01-08 1.63 1.80 1.63 1.65 0.0M
2025-01-07 1.55 1.63 1.52 1.63 0.0M