Rubicon Technologies (RBT) Stock Chart & Stock Price History → [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad) Free RBT Stock Alerts $0.26 0.00 (0.00%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Rubicon Technologies Stock Price Performance5 Day Performance+10.13%1 Month Performance-20.28%3 Month Performance-75.01%6 Month Performance-88.40%Year-To-Date Performance-85.95%1 Year Performance-93.98% 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 Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. RBT Stock Chart for Saturday, May, 18, 2024 RBT Chart by TradingView Rubicon Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$0.26$0.26-1.14%$0.28$0.251.35 million shs$13.89 million05/16/2024$0.24$0.26+9.54%$0.27$0.23581,296 shs$14.06 million05/15/2024$0.22$0.24+9.09%$0.25$0.23549,769 shs$12.83 million05/14/2024$0.24$0.22-6.78%$0.26$0.191.77 million shs$11.76 million05/13/2024$0.24$0.24-0.97%$0.26$0.23506,683 shs$12.62 million05/10/2024$0.27$0.24-11.05%$0.29$0.23875,539 shs$12.74 million Get the Latest News and Ratings for RBT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rubicon Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$0.28$0.27-4.12%$0.29$0.26686,711 shs$14.32 million05/08/2024$0.30$0.28-5.80%$0.31$0.27542,997 shs$14.94 million05/07/2024$0.35$0.30-15.28%$0.33$0.292.09 million shs$15.86 million05/06/2024$0.35$0.35-1.32%$0.39$0.341.33 million shs$18.72 million05/03/2024$0.38$0.35-6.63%$0.40$0.33438,853 shs$18.97 million05/02/2024$0.37$0.38+2.70%$0.41$0.37296,311 shs$20.32 million05/01/2024$0.42$0.37-12.49%$0.42$0.35525,885 shs$19.78 million04/30/2024$0.49$0.42-13.66%$0.48$0.41270,340 shs$22.60 million04/29/2024$0.46$0.49+7.63%$0.52$0.46796,446 shs$26.18 million04/26/2024$0.39$0.46+16.04%$0.48$0.39765,345 shs$24.32 million04/25/2024$0.37$0.39+5.01%$0.40$0.36203,377 shs$20.96 million04/24/2024$0.36$0.37+3.38%$0.38$0.36188,207 shs$19.96 million04/23/2024$0.33$0.36+8.18%$0.39$0.34266,726 shs$19.31 million04/22/2024$0.34$0.33-0.89%$0.36$0.3394,656 shs$18.01 million04/19/2024$0.33$0.35+6.75%$0.36$0.32153,199 shs$18.60 million04/18/2024$0.32$0.33+0.99%$0.34$0.31159,430 shs$17.43 million04/17/2024$0.31$0.32+3.56%$0.34$0.32149,559 shs$17.26 million04/16/2024$0.34$0.31-7.59%$0.33$0.29254,196 shs$16.66 million04/15/2024$0.35$0.34-3.57%$0.36$0.33158,396 shs$18.03 million04/12/2024$0.38$0.35-6.92%$0.38$0.33271,310 shs$18.68 million04/11/2024$0.38$0.38-0.35%$0.39$0.36129,758 shs$20.07 million04/10/2024$0.40$0.38-4.61%$0.39$0.36224,745 shs$20.14 million04/09/2024$0.36$0.40+9.24%$0.41$0.35356,553 shs$21.12 million04/08/2024$0.39$0.36-6.64%$0.39$0.35241,984 shs$15.13 million04/05/2024$0.38$0.39+0.99%$0.40$0.35227,777 shs$16.21 million04/04/2024$0.38$0.38+0.79%$0.40$0.38284,795 shs$16.05 million04/03/2024$0.41$0.38-6.23%$0.41$0.38187,379 shs$15.92 million04/02/2024$0.42$0.41-2.94%$0.43$0.37321,779 shs$16.98 million04/01/2024$0.40$0.42+3.75%$0.43$0.40258,387 shs$17.50 million03/29/2024$0.40$0.40+0.50%$0.48$0.39776,392 shs$16.86 million03/28/2024$0.41$0.40-2.31%$0.48$0.40753,380 shs$16.78 million03/27/2024$0.35$0.41+17.35%$0.43$0.32976,924 shs$17.18 million03/26/2024$0.42$0.35-16.91%$0.43$0.331.02 million shs$14.64 million03/25/2024$0.52$0.42-18.28%$0.52$0.391.38 million shs$17.62 millionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$0.55$0.52-6.97%$0.58$0.49576,292 shs$21.56 million03/21/2024$0.55$0.55+1.60%$0.58$0.51424,637 shs$23.18 million03/20/2024$0.54$0.55+1.89%$0.57$0.49388,728 shs$22.81 million03/19/2024$0.56$0.54-4.29%$0.56$0.52132,074 shs$22.39 million03/18/2024$0.57$0.56-1.76%$0.60$0.49574,587 shs$23.39 million03/15/2024$0.61$0.57-7.15%$0.66$0.56641,540 shs$23.81 million03/14/2024$0.62$0.61-1.57%$0.67$0.60177,676 shs$25.64 million03/13/2024$0.69$0.62-9.23%$0.69$0.60439,852 shs$26.06 million03/12/2024$0.60$0.69+14.07%$0.72$0.55486,301 shs$28.71 million03/11/2024$0.65$0.60-7.28%$0.63$0.55457,823 shs$25.16 million03/08/2024$0.77$0.62-19.17%$0.85$0.502.27 million shs$26.04 million03/07/2024$0.83$0.77-6.93%$0.88$0.741.56 million shs$32.21 million03/06/2024$0.72$0.83+14.10%$0.86$0.711.00 million shs$34.61 million03/05/2024$0.72$0.72+0.78%$0.73$0.67225,169 shs$30.33 million03/04/2024$0.73$0.72-1.43%$0.75$0.69254,150 shs$30.09 million03/01/2024$0.70$0.73+3.53%$0.75$0.69469,069 shs$30.53 million02/29/2024$0.69$0.70+1.97%$0.73$0.66287,959 shs$29.48 million02/28/2024$0.75$0.69-8.37%$0.77$0.68589,089 shs$28.92 million02/27/2024$0.75$0.75+0.48%$0.83$0.75334,012 shs$31.56 million02/26/2024$0.85$0.75-11.20%$0.88$0.75596,464 shs$31.41 million02/23/2024$0.86$0.85-1.36%$0.86$0.81250,095 shs$35.58 million02/22/2024$0.90$0.86-4.24%$0.94$0.82285,524 shs$36.07 million02/21/2024$0.94$0.90-4.15%$1.00$0.90180,518 shs$37.67 million02/20/2024$1.04$0.94-9.71%$1.06$0.94564,585 shs$39.30 million02/19/2024$1.04$1.04$1.10$1.02207,000 shs$43.52 million Related Companies: Foresight Autonomous Stock Chart iClick Interactive Asia Group Stock Chart Advanced Health Intelligence Stock Chart Presto Automation Stock Chart Duos Technologies Group Stock Chart Banzai International Stock Chart Hitek Global Stock Chart KWESST Micro Systems Stock Chart Asset Entities Stock Chart Baijiayun Group Stock Chart Receive RBT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rubicon Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RBT) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaProtect Your Bank Account Before It’s Too LateWeiss RatingsHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rubicon Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.