Free Trial

Rubicon Technologies (RBT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free RBT Stock Alerts
$0.22
-0.01 (-4.41%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Rubicon Technologies Stock Price Performance

5 Day
Performance
-1.36%
1 Month
Performance
-48.68%
3 Month
Performance
-69.20%
6 Month
Performance
-91.42%
Year-To-Date
Performance
-88.27%
1 Year
Performance
-93.97%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

RBT Stock Chart for Thursday, May, 30, 2024

RBT Chart by TradingView

Rubicon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
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
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

Related Companies:
This page (NYSE:RBT) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings