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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rbt · 日线历史（复权）· FMP · 截至 2024年7月2日
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.
关于价格历史与 OHLCV 数据
Rubicon Technologies, Inc.（RBT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $0.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBT 历史股价FMP 日线复权 OHLCV