Rubicon Technologies (RBT) Stock Chart & Stock Price History → It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad) Free RBT Stock Alerts $0.17 -0.01 (-6.28%) (As of 06/7/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Rubicon Technologies Stock Price Performance5 Day Performance-14.68%1 Month Performance-35.98%3 Month Performance-73.55%6 Month Performance-90.31%Year-To-Date Performance-90.73%1 Year Performance-95.02% 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 Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. RBT Stock Chart for Monday, June, 10, 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 Capitalization06/07/2024$0.18$0.17-7.10%$0.19$0.154.20 million shs$9.50 million06/06/2024$0.20$0.18-7.15%$0.20$0.181.44 million shs$10.22 million06/05/2024$0.20$0.20-1.89%$0.21$0.19833,075 shs$11.01 million06/04/2024$0.22$0.20-7.50%$0.22$0.19817,084 shs$11.22 million06/03/2024$0.22$0.22-0.55%$0.24$0.20736,605 shs$12.13 million05/31/2024$0.22$0.22+1.58%$0.22$0.20390,242 shs$11.68 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. 05/30/2024$0.22$0.22-0.88%$0.22$0.21385,019 shs$11.50 million05/29/2024$0.23$0.22-3.56%$0.22$0.20541,385 shs$11.60 million05/28/2024$0.22$0.23+2.27%$0.23$0.21546,417 shs$12.03 million05/27/2024$0.22$0.22$0.23$0.22530,100 shs$11.76 million05/24/2024$0.23$0.22-2.57%$0.23$0.22515,861 shs$11.76 million05/23/2024$0.23$0.23-0.96%$0.25$0.21793,730 shs$12.07 million05/22/2024$0.23$0.23-1.64%$0.25$0.201.63 million shs$12.19 million05/21/2024$0.33$0.23-29.76%$0.27$0.202.96 million shs$12.39 million05/20/2024$0.26$0.33+27.41%$0.39$0.257.26 million shs$17.64 million05/17/2024$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 million05/09/2024$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 millionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.04/12/2024$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 million03/22/2024$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 million Related Companies: Mobile-health Network Solutions Stock Chart CareCloud Stock Chart Aware Stock Chart MariaDB Stock Chart CXApp Stock Chart Global System Dynamics Stock Chart MMTec Stock Chart Snail Stock Chart NetSol Technologies Stock Chart CLPS Incorporation 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 6/10/2024 by MarketBeat.com Staff From Our PartnersIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | SponsoredNvidia needs this one obscure firm In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...Porter & Company | Sponsored 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. Share Rubicon Technologies With A Colleague Link copied to clipboard. 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.