La bourse ferme dans 6 h 52 min

Rubicon Technologies, Inc. (RBT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,2679-0,0115 (-4,12 %)
À la clôture : 04:00PM EDT
0,2785 +0,01 (+3,96 %)
Avant Bourse : 04:09AM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20240,28000,29300,26000,26800,2680690 900
08 mai 20240,30000,31000,27300,27900,2790558 800
07 mai 20240,32000,32800,29000,29700,29702 100 900
06 mai 20240,36000,38800,34200,34700,34701 332 800
03 mai 20240,38000,39900,33000,35500,3550440 800
02 mai 20240,39000,41000,37100,38000,3800296 300
01 mai 20240,41000,42200,35500,37000,3700526 700
30 avr. 20240,46200,48000,40700,42300,4230271 200
29 avr. 20240,48500,52000,46000,49000,4900796 700
26 avr. 20240,40000,47700,39000,45500,4550801 900
25 avr. 20240,39200,40000,36100,39200,3920203 900
24 avr. 20240,38000,38500,36000,37300,3730190 400
23 avr. 20240,36000,38500,33400,36800,3680267 900
22 avr. 20240,36000,36000,33400,33400,334099 700
19 avr. 20240,33200,35800,32000,33700,3370152 300
18 avr. 20240,34000,34000,31400,33200,3320159 400
17 avr. 20240,33300,34000,32000,32300,3230149 600
16 avr. 20240,34600,34600,29000,31500,3150254 500
15 avr. 20240,36000,36000,33000,33700,3370158 600
12 avr. 20240,39200,39200,33100,35000,3500271 900
11 avr. 20240,38500,38900,36200,37600,3760131 100
10 avr. 20240,35900,39400,35900,37700,3770224 800
09 avr. 20240,38000,41000,35400,39500,3950360 900
08 avr. 20240,39000,39000,35100,36200,3620242 000
05 avr. 20240,39000,39700,35000,38700,3870228 100
04 avr. 20240,39000,39800,37500,38000,3800285 300
03 avr. 20240,40000,41000,37700,39400,3940187 900
02 avr. 20240,43000,43000,37000,40600,4060322 200
01 avr. 20240,43000,43000,40000,41800,4180258 400
28 mars 20240,42100,48100,39200,40300,4030753 400
27 mars 20240,35000,43200,32200,41600,4160983 900
26 mars 20240,38000,43100,32700,35000,35001 061 700
25 mars 20240,51100,52300,39000,42700,42701 404 600
22 mars 20240,56100,57600,49300,51500,5150576 300
21 mars 20240,53800,57700,51000,55400,5540427 100
20 mars 20240,55900,57000,49100,54900,5490390 400
19 mars 20240,52200,56000,52200,53500,5350132 900
18 mars 20240,60000,60000,49000,55900,5590574 600
15 mars 20240,61000,66000,56100,56900,5690643 200
14 mars 20240,62000,66800,60000,61300,6130199 800
13 mars 20240,69000,69000,60100,62300,6230441 400
12 mars 20240,65700,72100,55500,67200,6720489 000
11 mars 20240,61400,63000,55000,60100,6010462 000
08 mars 20240,81000,85000,50100,64900,64902 274 200
07 mars 20240,88000,88800,73000,78000,78001 504 900
06 mars 20240,73500,85500,71300,82700,82701 014 500
05 mars 20240,72500,72500,67000,72500,7250226 500
04 mars 20240,73000,75000,69500,71900,7190262 800
01 mars 20240,75000,75000,69400,73000,7300469 300
29 févr. 20240,65000,73100,65000,71000,7100293 900
28 févr. 20240,76300,77100,67800,69100,6910592 400
27 févr. 20240,81000,83000,75000,75400,7540336 800
26 févr. 20240,87000,88000,75000,77200,7720601 300
23 févr. 20240,86000,86000,81000,84500,8450251 000
22 févr. 20240,92000,94000,82000,86200,8620285 700
21 févr. 20241,00001,00000,90000,91500,9150183 600
20 févr. 20241,05001,06000,93500,94000,9400565 000
16 févr. 20241,10001,10001,02001,04001,0400206 900
15 févr. 20241,13001,13001,05001,10001,1000164 100
14 févr. 20241,05001,14001,02001,12001,1200268 500
13 févr. 20241,01001,06801,00001,01001,0100213 700
12 févr. 20241,13001,18001,05001,08001,0800294 300
09 févr. 20241,22001,23001,10001,15001,1500160 200
08 févr. 20241,24001,25001,10001,18001,1800233 000
07 févr. 20241,34001,34701,20001,23001,2300224 900
06 févr. 20241,36001,36001,29001,35001,350064 200
05 févr. 20241,32001,36001,28001,34001,3400121 800
02 févr. 20241,32001,38001,31001,37001,370075 700
01 févr. 20241,27001,38001,27001,38001,380066 100
31 janv. 20241,36001,38001,25001,28001,2800131 000
30 janv. 20241,41001,46001,32001,39001,3900242 400
29 janv. 20241,35001,41001,28001,40001,4000126 100
26 janv. 20241,20001,33001,17001,31001,3100196 100
25 janv. 20241,14001,19001,11001,18001,180050 600
24 janv. 20241,14001,18001,10001,16001,160088 400
23 janv. 20241,15001,16001,07001,10001,1000318 400
22 janv. 20241,00001,15000,99001,12001,1200275 600
19 janv. 20241,00001,06000,96201,00001,0000378 900
18 janv. 20241,25001,25001,00001,07001,0700301 200
17 janv. 20241,16001,29001,14001,16001,1600238 300
16 janv. 20241,28001,37001,13001,25001,2500296 900
12 janv. 20241,28001,32101,25001,28001,2800160 900
11 janv. 20241,25001,29301,24001,27001,2700192 200
10 janv. 20241,39001,40001,23001,30001,3000419 700
09 janv. 20241,45001,45001,32001,37001,3700295 600
08 janv. 20241,54001,54001,25001,43001,4300483 400
05 janv. 20241,53001,68001,46001,47001,4700490 700
04 janv. 20241,70001,74001,52001,57001,5700254 400
03 janv. 20241,76001,78001,62001,65001,6500318 700
02 janv. 20241,91001,95001,76001,80001,8000304 600
29 déc. 20231,79001,85001,75001,85001,8500284 000
28 déc. 20231,61001,86001,59501,75001,7500562 200
27 déc. 20231,68001,69001,61001,65001,6500244 200
26 déc. 20231,66001,70001,57001,63001,6300233 500
22 déc. 20231,46001,65001,40001,65001,6500662 300
21 déc. 20231,46001,50001,36001,46001,4600537 100
20 déc. 20231,55001,61001,45001,48001,4800532 900
19 déc. 20231,62001,68001,55001,59001,5900237 000
18 déc. 20231,68001,74001,57001,57001,5700199 700
15 déc. 20231,77001,77501,58001,63001,6300377 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...