OTC Markets OTCQB - Delayed Quote USD

Rubicon Technologies, Inc. (RBTC)

Compare
0.0424
-0.0025
(-5.57%)
As of 10:57:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.03810.03810.03810.04240.04243
Apr 10, 20250.04500.04500.03900.04000.040026,500
Apr 9, 20250.03800.04300.03800.03800.038045,500
Apr 8, 20250.03700.04300.03500.04300.043033,900
Apr 7, 20250.04100.04500.03500.03500.0350298,800
Apr 4, 20250.04100.05600.04100.05000.0500183,500
Apr 3, 20250.05200.05600.04800.05000.0500138,200
Apr 2, 20250.05200.05700.05200.05500.055065,800
Apr 1, 20250.05700.05700.05200.05600.056012,000
Mar 31, 20250.05500.05800.05200.05800.058020,900
Mar 28, 20250.05200.05300.05200.05200.05201,600
Mar 27, 20250.05200.05600.05200.05600.056031,700
Mar 26, 20250.05600.05900.05400.05400.054038,300
Mar 25, 20250.05300.05800.05300.05800.05804,000
Mar 24, 20250.05900.06100.05600.06100.061046,700
Mar 21, 20250.05800.06000.05600.05700.057056,600
Mar 20, 20250.05600.05800.05600.05800.05801,200
Mar 19, 20250.05300.06100.05300.06000.060079,700
Mar 18, 20250.05400.05900.05100.05600.0560103,000
Mar 17, 20250.05100.06000.05000.05800.058065,600
Mar 14, 20250.05200.05600.05100.05100.0510160,800
Mar 13, 20250.05300.06400.05200.05700.057018,100
Mar 12, 20250.05300.05700.05200.05500.055043,600
Mar 11, 20250.05300.05300.05200.05200.052010,700
Mar 10, 20250.05700.06500.05200.05200.052069,900
Mar 7, 20250.06300.06300.05500.05500.055037,100
Mar 6, 20250.05900.06000.05500.05900.059052,700
Mar 5, 20250.06100.06800.05800.05900.059093,600
Mar 4, 20250.06400.07000.05200.06200.0620427,100
Mar 3, 20250.06000.07000.05300.05500.0550511,500
Feb 28, 20250.05300.06500.05200.05500.0550295,200
Feb 27, 20250.05100.06500.05000.05300.053099,500
Feb 26, 20250.05000.05800.05000.05600.056020,100
Feb 25, 20250.05100.05700.05000.05300.0530335,200
Feb 24, 20250.06200.06800.04500.05300.0530666,300
Feb 21, 20250.06600.07500.06000.06200.0620324,800
Feb 20, 20250.06600.08000.06600.07300.0730211,600
Feb 19, 20250.07200.08000.06600.06600.0660189,800
Feb 18, 20250.06600.07400.06600.07400.0740120,700
Feb 14, 20250.06500.07200.06500.06900.0690156,200
Feb 13, 20250.06800.07300.06500.07000.0700231,600
Feb 12, 20250.06800.07300.06700.06700.067083,600
Feb 11, 20250.06600.07800.06500.06700.067085,900
Feb 10, 20250.07500.07500.06600.07000.0700185,100
Feb 7, 20250.07400.08000.07000.07300.0730213,500
Feb 6, 20250.07100.07800.06500.07600.0760247,100
Feb 5, 20250.07500.08000.06900.07400.0740284,900
Feb 4, 20250.06500.07700.06500.07700.0770365,200
Feb 3, 20250.07000.07200.06400.07000.0700165,200
Jan 31, 20250.06800.07800.06800.07000.0700395,300
Jan 30, 20250.07000.07100.06500.06700.0670132,600
Jan 29, 20250.07000.08000.06700.06800.0680906,500
Jan 28, 20250.06900.07500.06500.06700.067095,000
Jan 27, 20250.07200.07200.06500.07000.0700252,700
Jan 24, 20250.07200.07200.06500.07200.0720128,100
Jan 23, 20250.07000.07700.06800.06800.0680531,800
Jan 22, 20250.07100.08100.07100.07100.0710135,700
Jan 21, 20250.07800.08400.06700.07100.0710493,400
Jan 17, 20250.07900.07900.07300.07900.0790132,600
Jan 16, 20250.07500.08000.07200.07600.0760134,600
Jan 15, 20250.07600.08000.06500.07100.0710383,100
Jan 14, 20250.07000.07500.06700.06900.0690285,800
Jan 13, 20250.06700.07800.06700.07300.0730434,000
Jan 10, 20250.06900.07900.06900.07900.0790515,100
Jan 8, 20250.07300.08000.06600.06900.0690590,200
Jan 7, 20250.07800.09500.07200.07900.07901,523,100
Jan 6, 20250.08100.09800.06800.07200.07202,272,200
Jan 3, 20250.09500.09500.06600.08900.08901,549,600
Jan 2, 20250.06000.10000.05600.08500.08504,504,400
Dec 31, 20240.05600.06400.05200.05800.0580565,600
Dec 30, 20240.05700.06300.05200.06200.0620593,600
Dec 27, 20240.06000.06500.05200.05700.0570478,300
Dec 26, 20240.05700.06500.05600.06000.0600333,700
Dec 24, 20240.06400.06400.05600.06000.0600156,900
Dec 23, 20240.06700.06900.06100.06400.06401,143,100
Dec 20, 20240.06500.06900.06500.06700.0670561,400
Dec 19, 20240.06500.07000.06200.06500.0650334,900
Dec 18, 20240.06500.07000.06500.06500.0650506,400
Dec 17, 20240.06700.06900.06500.06700.0670324,600
Dec 16, 20240.07000.07600.06500.06500.0650708,000
Dec 13, 20240.06600.07200.06600.07000.0700272,600
Dec 12, 20240.06500.07000.06500.06700.0670658,600
Dec 11, 20240.06700.06900.06500.06800.0680563,100
Dec 10, 20240.06900.07300.06500.06600.0660227,700
Dec 9, 20240.07600.07600.06500.07000.0700439,600
Dec 6, 20240.06100.07100.06100.06500.0650749,100
Dec 5, 20240.05500.07000.05500.06300.0630480,600
Dec 4, 20240.06000.06300.05600.05600.0560758,300
Dec 3, 20240.06100.07000.05900.06400.0640259,700
Dec 2, 20240.06600.07500.05900.06100.0610752,300
Nov 29, 20240.07000.07900.06600.06600.0660212,900
Nov 27, 20240.06500.08000.06400.07000.0700169,200
Nov 26, 20240.08000.08000.06300.06700.0670286,000
Nov 25, 20240.06300.08900.06300.06900.0690678,200
Nov 22, 20240.06100.08600.06100.07000.0700996,100
Nov 21, 20240.06800.07400.06100.06300.0630184,700
Nov 20, 20240.06200.07600.05900.06800.0680470,700
Nov 19, 20240.07500.07500.06200.06500.0650177,400
Nov 18, 20240.06400.07700.06200.06500.0650333,600
Nov 15, 20240.06200.07200.05900.06400.0640507,700
Nov 14, 20240.05700.07400.05700.06100.0610293,800
Nov 13, 20240.05900.06100.05700.06100.0610271,800
Nov 12, 20240.05600.06800.05600.05700.0570186,500
Nov 11, 20240.06000.07000.05500.06000.0600426,800
Nov 8, 20240.06000.07800.05200.06000.06001,236,600
Nov 7, 20240.05400.06000.05300.05400.0540289,200
Nov 6, 20240.06200.06800.05500.05500.0550434,000
Nov 5, 20240.05400.06300.05400.06000.0600173,400
Nov 4, 20240.05400.06000.05400.05400.054088,900
Nov 1, 20240.05600.06300.05200.05400.0540355,300
Oct 31, 20240.05900.06000.05600.05900.059095,900
Oct 30, 20240.05600.06700.05600.06000.0600339,100
Oct 29, 20240.05500.06500.05500.05700.0570301,100
Oct 28, 20240.05900.07000.05400.06000.06001,054,100
Oct 25, 20240.06200.07500.05400.05900.05901,650,500
Oct 24, 20240.06800.08400.06100.06200.0620905,200
Oct 23, 20240.08300.08500.06800.07500.0750550,700
Oct 22, 20240.08000.11000.06100.07200.07202,064,300
Oct 21, 20240.06300.10000.05700.08500.08504,537,900
Oct 18, 20240.04700.06900.04700.06200.0620451,000
Oct 17, 20240.05500.06000.04900.05100.0510669,900
Oct 16, 20240.06200.06200.04600.05500.05501,052,400
Oct 15, 20240.06400.07400.05500.06200.0620306,700
Oct 14, 20240.06800.07600.05300.06400.0640498,300
Oct 11, 20240.06600.08400.06000.06800.0680517,300
Oct 10, 20240.09100.09100.04200.07900.07901,950,100
Oct 9, 20240.12000.12000.08700.09000.0900557,400
Oct 8, 20240.13000.13800.09200.11100.11102,178,000
Oct 7, 20240.06200.14000.06200.10000.10002,989,000
Oct 4, 20240.04900.11000.04600.06000.06001,309,000
Oct 3, 20240.04800.05500.04700.04800.048036,100
Oct 2, 20240.07000.07000.04800.04800.04808,800
Oct 1, 20240.06000.06900.04900.05000.0500318,500
Sep 30, 20240.05900.06900.04800.04900.0490180,800
Sep 27, 20240.06000.06000.04100.04800.0480110,100
Sep 26, 20240.04800.05500.04200.05300.0530174,900
Sep 25, 20240.04500.05000.04500.04800.0480122,500
Sep 24, 20240.05000.05000.04200.04500.0450146,400
Sep 23, 20240.04700.05100.04700.05100.051069,600
Sep 20, 20240.04900.06300.04600.05200.0520411,800
Sep 19, 20240.05200.06500.04800.05500.0550460,400
Sep 18, 20240.04900.05400.04600.04600.0460141,900
Sep 17, 20240.05100.06000.04400.05000.0500534,700
Sep 16, 20240.05200.06000.05100.05600.0560215,500
Sep 13, 20240.05100.07000.05100.05600.0560235,900
Sep 12, 20240.05400.06300.05100.05700.0570112,100
Sep 11, 20240.06100.06300.05300.05600.056070,300
Sep 10, 20240.05800.06500.05100.05800.0580235,000
Sep 9, 20240.06100.06100.05200.05800.0580138,900
Sep 6, 20240.05400.06800.05000.06000.0600244,600
Sep 5, 20240.06000.06400.05200.05600.0560357,800
Sep 4, 20240.07400.07900.06200.06200.0620150,900
Sep 3, 20240.05900.08000.05700.06500.0650572,500
Aug 30, 20240.06800.10000.05100.07800.0780448,200
Aug 29, 20240.05000.06000.04600.05600.0560372,100
Aug 28, 20240.05600.05600.04600.05000.0500135,800
Aug 27, 20240.05900.06000.05100.05500.0550156,900
Aug 26, 20240.05500.06000.05000.05900.0590251,700
Aug 23, 20240.05800.06600.04100.06000.0600535,800
Aug 22, 20240.06000.06700.05300.05800.0580457,700
Aug 21, 20240.05900.05900.05000.05500.0550339,200
Aug 20, 20240.05500.06000.05500.05900.059045,300
Aug 19, 20240.05500.05600.05500.05600.056059,900
Aug 16, 20240.05900.05900.05500.05500.055085,700
Aug 15, 20240.05700.05900.05400.05500.055043,900
Aug 14, 20240.05400.05900.05400.05800.058063,200
Aug 13, 20240.06000.06000.05500.05500.0550155,600
Aug 12, 20240.05600.06900.05600.05800.0580131,200
Aug 9, 20240.07600.08000.05600.06100.0610169,800
Aug 8, 20240.05600.09000.05600.07000.0700511,700
Aug 7, 20240.05600.06300.05600.05600.056031,500
Aug 6, 20240.06000.06000.05500.05600.0560104,200
Aug 5, 20240.05500.06100.05500.05700.0570122,800
Aug 2, 20240.07000.07000.05600.05700.0570190,100
Aug 1, 20240.06500.08000.05500.07000.0700537,100
Jul 31, 20240.07400.08000.06600.08000.0800236,700
Jul 30, 20240.07700.08800.07100.07800.078090,500
Jul 29, 20240.07600.08900.07600.08400.084045,700
Jul 26, 20240.07200.09000.07200.08100.0810135,500
Jul 25, 20240.08900.09200.07300.07900.0790170,400
Jul 24, 20240.08400.09200.08000.08900.089049,700
Jul 23, 20240.08400.08900.07100.08900.0890319,200
Jul 22, 20240.09000.09600.08200.08400.0840100,200
Jul 19, 20240.09100.09500.08500.09000.090073,900
Jul 18, 20240.09300.09600.09100.09100.0910140,400
Jul 17, 20240.08900.10000.08900.09600.0960196,800
Jul 16, 20240.09500.10700.08600.10000.1000692,600
Jul 15, 20240.11000.11000.09200.09800.0980620,500
Jul 12, 20240.10500.11500.09000.11000.1100321,900
Jul 11, 20240.10500.12000.08300.11000.1100542,000
Jul 10, 20240.11600.13200.11100.12000.1200220,100
Jul 9, 20240.11600.13500.10600.13300.1330361,300
Jul 8, 20240.10500.13400.10500.11500.1150800,300
Jul 5, 20240.11900.12000.10500.11300.113086,800
Jul 3, 20240.11500.12000.11500.11500.1150112,600
Jul 2, 20240.11000.13200.11000.11500.115093,200
Jul 1, 20240.10000.13500.10000.11500.1150257,400
Jun 28, 20240.11800.13500.08600.11500.1150375,900
Jun 27, 20240.14000.14000.09500.13000.1300718,800
Jun 26, 20240.15600.15600.11000.11000.1100578,600
Jun 25, 20240.14100.16500.12200.15500.1550223,600
Jun 24, 20240.12000.16800.12000.13500.1350561,300
Jun 21, 20240.11700.15400.10600.12900.1290283,100
Jun 20, 20240.17000.17500.11000.13500.1350615,800
Jun 18, 20240.16600.18000.14200.17500.1750994,100
Jun 17, 20240.11000.16800.10200.16800.16801,465,000
Jun 14, 20240.08200.14000.08200.13100.13101,539,700
Jun 13, 20240.07400.10900.06900.08100.08102,047,500
Jun 12, 20240.07700.11000.06600.06600.06603,025,500
Jun 11, 20240.04000.07000.03500.07000.07004,256,600
Jun 10, 20240.17900.17900.03100.03900.03901,489,600
Jun 7, 20240.19000.19000.15000.17200.17204,197,100
Jun 6, 20240.20000.20100.17500.18300.18301,498,300
Jun 5, 20240.20500.20800.19100.19700.1970898,700
Jun 4, 20240.20000.22000.19200.20100.2010855,200
Jun 3, 20240.24000.24000.20400.21700.2170755,100
May 31, 20240.20500.22200.20300.21900.2190406,200
May 30, 20240.21900.22000.20600.21500.2150385,800
May 29, 20240.20100.22200.20100.21700.2170560,100
May 28, 20240.21300.23200.21300.22500.2250578,100
May 24, 20240.22000.23100.21700.22000.2200522,400
May 23, 20240.23400.24900.21500.22600.2260797,600
May 22, 20240.24900.24900.20200.22800.22801,639,500
May 21, 20240.24000.27500.20000.23200.23202,997,100
May 20, 20240.26300.38900.25000.34000.34007,374,300
May 17, 20240.25000.28000.25000.25900.25901,362,900
May 16, 20240.24000.26700.23000.25700.2570581,900
May 15, 20240.24600.24600.23000.24000.2400574,600
May 14, 20240.25000.25900.19200.22000.22001,773,400
May 13, 20240.26000.26000.23400.23600.2360543,800
May 10, 20240.28000.29000.23000.23800.2380886,000
May 9, 20240.28000.29300.26000.26800.2680690,900
May 8, 20240.30000.31000.27300.27900.2790558,800
May 7, 20240.32000.32800.29000.29700.29702,100,900
May 6, 20240.36000.38800.34200.34700.34701,332,800
May 3, 20240.38000.39900.33000.35500.3550440,800
May 2, 20240.39000.41000.37100.38000.3800296,300
May 1, 20240.41000.42200.35500.37000.3700526,700
Apr 30, 20240.46200.48000.40700.42300.4230271,200
Apr 29, 20240.48500.52000.46000.49000.4900796,700
Apr 26, 20240.40000.47700.39000.45500.4550801,900
Apr 25, 20240.39200.40000.36100.39200.3920203,900
Apr 24, 20240.38000.38500.36000.37300.3730190,400
Apr 23, 20240.36000.38500.33400.36800.3680267,900
Apr 22, 20240.36000.36000.33400.33400.334099,700
Apr 19, 20240.33200.35800.32000.33700.3370152,300
Apr 18, 20240.34000.34000.31400.33200.3320159,400
Apr 17, 20240.33300.34000.32000.32300.3230149,600
Apr 16, 20240.34600.34600.29000.31500.3150254,500
Apr 15, 20240.36000.36000.33000.33700.3370158,600
Apr 12, 20240.39200.39200.33100.35000.3500271,900
Apr 11, 20240.38500.38900.36200.37600.3760131,100

Related Tickers

CINGF Coinsilium Group Limited
0.0325
0.00%
 
KTPPF Katipult Technology Corp.
0.0036
0.00%
 
HTCR HeartCore Enterprises, Inc.
0.6549
+0.76%
 
MTBLY Moatable, Inc.
1.4000
-2.10%
 
CUEN Cuentas Inc.
0.0005
0.00%
 
PRST Presto Automation Inc.
0.0001
0.00%
 
INXDF The INX Digital Company, Inc.
0.0704
+0.57%
 
AVAI Avant Technologies Inc.
0.4800
+4.35%
 
VXTRF Voxtur Analytics Corp.
0.0180
-18.18%
 
NXTT Next Technology Holding Inc.
0.2406
-4.14%