Rubicon Technologies, Inc. (RBT) NYSE

Currency In USD

RBT Historical Return

If you invested $1000 in Rubicon Technologies, Inc. (RBT) since IPO date, it would be worth $3.57 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $12.39. This corresponds to total returns of -99.64%, -98.76%, respectively, with annualized returns of -75.86%, -76.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2024	0.11	0.12	0.12	0.13	0.11	93,136
July 01, 2024	0.1	0.12	0.12	0.13	0.1	257,444
June 28, 2024	0.12	0.12	0.12	0.13	0.09	375,914
June 27, 2024	0.14	0.13	0.13	0.14	0.1	718,778
June 26, 2024	0.16	0.11	0.11	0.16	0.11	578,570
June 25, 2024	0.14	0.16	0.16	0.16	0.12	223,613
June 24, 2024	0.12	0.14	0.14	0.17	0.12	561,314
June 21, 2024	0.12	0.13	0.13	0.15	0.11	283,078
June 20, 2024	0.17	0.14	0.14	0.18	0.11	615,838
June 18, 2024	0.17	0.18	0.18	0.18	0.14	994,107
June 17, 2024	0.11	0.17	0.17	0.17	0.1	1.47M
June 14, 2024	0.08	0.13	0.13	0.14	0.08	1.54M
June 13, 2024	0.07	0.08	0.08	0.11	0.07	2.05M
June 12, 2024	0.08	0.07	0.07	0.11	0.07	3.03M
June 11, 2024	0.04	0.07	0.07	0.07	0.04	4.26M
June 10, 2024	0.18	0.04	0.04	0.18	0.03	1.49M
June 07, 2024	0.19	0.17	0.17	0.19	0.15	4.2M
June 06, 2024	0.2	0.18	0.18	0.2	0.18	1.5M
June 05, 2024	0.21	0.2	0.2	0.21	0.19	898,701
June 04, 2024	0.2	0.2	0.2	0.22	0.19	855,290
June 03, 2024	0.24	0.22	0.22	0.24	0.2	755,166
May 31, 2024	0.21	0.22	0.22	0.22	0.2	406,184
May 30, 2024	0.22	0.22	0.22	0.22	0.21	385,938
May 29, 2024	0.2	0.22	0.22	0.22	0.2	560,107
May 28, 2024	0.21	0.23	0.23	0.23	0.21	578,051
May 24, 2024	0.22	0.22	0.22	0.23	0.22	530,136
May 23, 2024	0.23	0.23	0.23	0.25	0.21	797,613
May 22, 2024	0.25	0.23	0.23	0.25	0.2	1.64M
May 21, 2024	0.24	0.23	0.23	0.27	0.2	3M
May 20, 2024	0.26	0.34	0.34	0.39	0.25	7.37M
May 17, 2024	0.25	0.26	0.26	0.28	0.25	1.36M
May 16, 2024	0.24	0.26	0.26	0.27	0.23	581,941
May 15, 2024	0.25	0.24	0.24	0.25	0.23	574,583
May 14, 2024	0.25	0.22	0.22	0.26	0.19	1.77M
May 13, 2024	0.26	0.24	0.24	0.26	0.23	543,821
May 10, 2024	0.28	0.24	0.24	0.29	0.23	886,008
May 09, 2024	0.28	0.27	0.27	0.29	0.26	690,992
May 08, 2024	0.3	0.28	0.28	0.31	0.27	558,850
May 07, 2024	0.32	0.3	0.3	0.33	0.29	2.1M
May 06, 2024	0.36	0.35	0.35	0.39	0.34	1.33M
May 03, 2024	0.38	0.35	0.35	0.4	0.33	440,826
May 02, 2024	0.39	0.38	0.38	0.41	0.37	296,421
May 01, 2024	0.41	0.37	0.37	0.42	0.35	526,875
April 30, 2024	0.46	0.42	0.42	0.48	0.41	271,186
April 29, 2024	0.49	0.49	0.49	0.52	0.46	799,203
April 26, 2024	0.4	0.46	0.46	0.48	0.39	801,860
April 25, 2024	0.39	0.39	0.39	0.4	0.36	203,862
April 24, 2024	0.38	0.37	0.37	0.38	0.36	190,396
April 23, 2024	0.36	0.37	0.37	0.39	0.33	267,876
April 22, 2024	0.36	0.33	0.33	0.36	0.33	99,666
April 19, 2024	0.33	0.34	0.34	0.36	0.32	153,352
April 18, 2024	0.34	0.33	0.33	0.34	0.31	159,460
April 17, 2024	0.33	0.32	0.32	0.34	0.32	149,614
April 16, 2024	0.35	0.31	0.31	0.35	0.29	254,737
April 15, 2024	0.36	0.34	0.34	0.36	0.33	158,770
April 12, 2024	0.39	0.35	0.35	0.39	0.33	272,145
April 11, 2024	0.39	0.38	0.38	0.39	0.36	131,193
April 10, 2024	0.36	0.38	0.38	0.39	0.36	224,798
April 09, 2024	0.38	0.4	0.4	0.41	0.35	360,942
April 08, 2024	0.39	0.36	0.36	0.39	0.35	241,992