Rubicon Technologies, Inc. - RBT-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2023	0.01	0.01	0.01	0.01	0.01	600,662
October 13, 2023	0.01	0.01	0.01	0.01	0.01	1,500
October 12, 2023	0.01	0.01	0.01	0.01	0.01	14,624
October 11, 2023	0.01	0.01	0.01	0.01	0.01	169,816
October 10, 2023	0.01	0.01	0.01	0.01	0.01	618,845
October 06, 2023	0.01	0.02	0.02	0.02	0.02	62,591
October 05, 2023	0.01	0.01	0.01	0.01	0.01	207,497
October 03, 2023	0.01	0.01	0.01	0.01	0.01	58,396
October 02, 2023	0.01	0.01	0.01	0.01	0.01	126,336
September 27, 2023	0.01	0.01	0.01	0.01	0.01	226
September 26, 2023	0.01	0.01	0.01	0.01	0.01	268
September 25, 2023	0.02	0.01	0.01	0.02	0.01	26,128
September 22, 2023	0.02	0.02	0.02	0.02	0.01	3,476
September 21, 2023	0.02	0.01	0.01	0.02	0.01	63,063
September 20, 2023	0.01	0.01	0.01	0.01	0.01	6,379
September 18, 2023	0.02	0.01	0.01	0.04	0.01	148,156
September 15, 2023	0.02	0.02	0.02	0.03	0.02	70,589
September 14, 2023	0.03	0.02	0.02	0.04	0.02	8,604
September 13, 2023	0.02	0.02	0.02	0.03	0.02	3,648
September 12, 2023	0.03	0.03	0.03	0.03	0.03	1,160
September 11, 2023	0.02	0.02	0.02	0.02	0.02	800
September 08, 2023	0.02	0.03	0.03	0.03	0.02	297
September 07, 2023	0.03	0.03	0.03	0.03	0.02	26,732
September 06, 2023	0.02	0.03	0.03	0.03	0.02	75,011
September 05, 2023	0.02	0.02	0.02	0.02	0.01	74,901
September 01, 2023	0.02	0.02	0.02	0.02	0.02	39,600
August 31, 2023	0.02	0.02	0.02	0.02	0.02	7,356
August 30, 2023	0.03	0.02	0.02	0.03	0.02	15,540
August 29, 2023	0.02	0.02	0.02	0.02	0.02	10,507
August 28, 2023	0.02	0.02	0.02	0.02	0.02	71,346
August 25, 2023	0.03	0.02	0.02	0.03	0.02	3,217
August 24, 2023	0.03	0.02	0.02	0.02	0.02	2,700
August 23, 2023	0.02	0.02	0.02	0.02	0.02	50,367
August 22, 2023	0.03	0.02	0.02	0.03	0.02	97,676
August 21, 2023	0.03	0.03	0.03	0.03	0.02	45,513
August 18, 2023	0.03	0.03	0.03	0.03	0.02	2,805
August 17, 2023	0.02	0.03	0.03	0.03	0.02	178,629
August 16, 2023	0.03	0.02	0.02	0.03	0.02	43,269
August 15, 2023	0.03	0.04	0.04	0.04	0.03	72,087
August 14, 2023	0.04	0.03	0.03	0.04	0.03	29,981
August 11, 2023	0.03	0.04	0.04	0.04	0.03	38,762
August 10, 2023	0.05	0.03	0.03	0.05	0.03	95,270
August 09, 2023	0.05	0.04	0.04	0.06	0.03	187,074
August 08, 2023	0.05	0.05	0.05	0.08	0.05	105,781
August 07, 2023	0.06	0.06	0.06	0.08	0.05	246,087
August 04, 2023	0.05	0.05	0.05	0.05	0.05	49,679
August 03, 2023	0.07	0.06	0.06	0.06	0.04	237,241
August 02, 2023	0.05	0.05	0.05	0.07	0.04	545,323
August 01, 2023	0.04	0.03	0.03	0.04	0.03	161,518
July 31, 2023	0.03	0.03	0.03	0.04	0.03	99,103
July 28, 2023	0.03	0.03	0.03	0.03	0.02	1,853
July 27, 2023	0.03	0.03	0.03	0.03	0.02	2,798
July 26, 2023	0.02	0.02	0.02	0.02	0.02	3,300
July 25, 2023	0.03	0.02	0.02	0.03	0.02	19,535
July 24, 2023	0.03	0.03	0.03	0.04	0.03	7,276
July 21, 2023	0.02	0.03	0.03	0.03	0.02	10,362
July 20, 2023	0.03	0.02	0.02	0.03	0.02	109,443
July 19, 2023	0.03	0.02	0.02	0.04	0.02	261,452
July 18, 2023	0.03	0.02	0.02	0.04	0.01	449,473
July 17, 2023	0.02	0.01	0.01	0.02	0.01	4,181

Rubicon Technologies, Inc. (RBT-WT) NYSE