Rubicon Technologies, Inc.
RBTNYSETechnology
$0.17
$-0.01(-6.28%)
Market Cap$9391683
P/E Ratio—
52W High$13.84
52W Low$0.031
Rubicon Technologies, Inc. (RBT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
rbt · EOD price history · split-adj. · FMP · as of Jul 2, 2024
5-Year High5Y
$63.52
Aug 16, 2022
-99.7% from here
5-Year Low5Y
$0.0310
Jun 10, 2024
+453.2% from low
IPO Priceadj.
$48.00
Aug 16, 2022
-99.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 2, 2024 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 93K | +4.55% |
| Jul 1, 2024 | $0.10 | $0.13 | $0.10 | $0.12 | $0.12 | 257K | +14.89% |
| Jun 28, 2024 | $0.12 | $0.13 | $0.09 | $0.12 | $0.12 | 376K | -2.13% |
| Jun 27, 2024 | $0.14 | $0.14 | $0.10 | $0.13 | $0.13 | 719K | -7.21% |
| Jun 26, 2024 | $0.16 | $0.16 | $0.11 | $0.11 | $0.11 | 579K | -29.42% |
| Jun 25, 2024 | $0.14 | $0.16 | $0.12 | $0.16 | $0.16 | 224K | +9.93% |
| Jun 24, 2024 | $0.12 | $0.17 | $0.12 | $0.14 | $0.14 | 561K | +12.87% |
| Jun 21, 2024 | $0.12 | $0.15 | $0.11 | $0.13 | $0.13 | 283K | +10.30% |
| Jun 20, 2024 | $0.17 | $0.18 | $0.11 | $0.14 | $0.14 | 616K | -20.59% |
| Jun 18, 2024 | $0.17 | $0.18 | $0.14 | $0.18 | $0.18 | 994K | +5.42% |
| Jun 17, 2024 | $0.11 | $0.17 | $0.10 | $0.17 | $0.17 | 1.5M | +52.73% |
| Jun 14, 2024 | $0.08 | $0.14 | $0.08 | $0.13 | $0.13 | 1.5M | +59.76% |
| Jun 13, 2024 | $0.07 | $0.11 | $0.07 | $0.08 | $0.08 | 2.0M | +10.20% |
| Jun 12, 2024 | $0.08 | $0.11 | $0.07 | $0.07 | $0.07 | 3.0M | -14.94% |
| Jun 11, 2024 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 4.3M | +75.25% |
| Jun 10, 2024 | $0.18 | $0.18 | $0.03 | $0.04 | $0.04 | 1.5M | -78.27% |
| Jun 7, 2024 | $0.19 | $0.19 | $0.15 | $0.17 | $0.17 | 4.2M | -9.74% |
| Jun 6, 2024 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 1.5M | -8.50% |
| Jun 5, 2024 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 899K | -3.85% |
| Jun 4, 2024 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 855K | +0.50% |
Showing 1–20 of 472 records
Annual Stock Price Performance · RBT
Jan 1 → Dec 31 · 3 years2024-94.0%$1.91 → $0.12
-94.0%
2023-87.3%$14.56 → $1.85
-87.3%
2022-76.4%$60.40 → $14.24
-76.4%
Best Year2022 · -76.4%
Worst Year2024 · -94.0%
Positive Years0 / 3
Avg Annual Return-85.9%
3Y Total Return-99.8%
3Y CAGR~-87.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in RBT?
If you invested $1,000 in RBT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-75.6% / yr
Profit$-996
Based on Aug 16, 2022 · $48.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Rubicon Technologies, Inc. (RBT) is classified under Technology and trades on NYSE. The quote snapshot on this page shows a last price of $0.17. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
RBT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
RBT historical stock pricesFMP EOD datasplit-adjusted OHLCV