Rubicon Technologies Inc Class A (RBTC)

RBTC
🏛️ 미국 →
0.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1.79 1.85 1.75 1.85 0.3M
2023-12-28 1.61 1.86 1.60 1.75 0.6M
2023-12-27 1.68 1.69 1.61 1.65 0.2M
2023-12-26 1.66 1.70 1.57 1.63 0.2M
2023-12-22 1.46 1.65 1.40 1.65 0.7M
2023-12-21 1.46 1.50 1.36 1.46 0.5M
2023-12-20 1.55 1.61 1.45 1.48 0.5M
2023-12-19 1.62 1.68 1.55 1.59 0.2M
2023-12-18 1.68 1.74 1.57 1.57 0.2M
2023-12-15 1.77 1.78 1.58 1.63 0.4M
2023-12-14 1.65 1.88 1.65 1.75 0.3M
2023-12-13 1.62 1.73 1.55 1.67 0.3M
2023-12-12 1.64 1.70 1.60 1.65 0.2M
2023-12-11 1.80 1.88 1.61 1.64 0.3M
2023-12-08 1.87 1.96 1.75 1.77 0.2M
2023-12-07 1.88 1.88 1.82 1.87 0.1M
2023-12-06 2.02 2.02 1.77 1.82 0.3M
2023-12-05 2.05 2.09 1.89 1.98 0.2M
2023-12-04 2.30 2.33 2.06 2.11 0.2M
2023-12-01 2.46 2.48 2.22 2.30 0.3M
2023-11-30 2.71 2.71 2.41 2.53 0.1M
2023-11-29 2.87 2.90 2.67 2.67 0.1M
2023-11-28 2.86 2.95 2.72 2.78 0.1M
2023-11-27 2.81 2.93 2.60 2.82 0.1M
2023-11-24 2.56 2.71 1.94 2.60 0.2M
2023-11-22 2.96 2.96 2.55 2.65 0.2M
2023-11-21 2.80 3.21 2.71 2.87 0.5M
2023-11-20 2.21 2.79 2.21 2.75 0.3M
2023-11-17 2.12 2.25 2.10 2.24 0.1M
2023-11-16 2.19 2.25 2.01 2.07 0.1M
2023-11-15 2.17 2.35 2.14 2.25 0.2M
2023-11-14 1.90 2.25 1.90 2.11 0.3M
2023-11-13 1.92 1.98 1.74 1.90 0.1M
2023-11-10 1.69 1.92 1.69 1.91 0.3M
2023-11-09 1.68 1.87 1.64 1.72 0.3M
2023-11-08 1.97 2.19 1.85 2.10 0.4M
2023-11-07 2.10 2.15 1.90 1.97 0.2M
2023-11-06 1.85 2.14 1.81 2.06 0.4M
2023-11-03 1.79 1.85 1.69 1.79 0.1M
2023-11-02 1.60 1.73 1.56 1.66 0.1M
2023-11-01 1.65 1.67 1.53 1.60 0.1M
2023-10-31 1.75 1.75 1.62 1.66 0.1M
2023-10-30 1.67 1.70 1.65 1.68 0.0M
2023-10-27 1.83 1.83 1.65 1.66 0.0M
2023-10-26 1.79 1.89 1.77 1.85 0.1M
2023-10-25 1.82 1.87 1.72 1.83 0.1M
2023-10-24 1.70 1.88 1.70 1.88 0.1M
2023-10-23 1.64 1.78 1.57 1.72 0.1M
2023-10-20 1.71 1.81 1.58 1.65 0.1M
2023-10-19 1.83 1.90 1.67 1.74 0.2M
2023-10-18 1.98 2.03 1.80 1.84 0.2M
2023-10-17 2.03 2.10 1.98 2.02 0.1M
2023-10-16 2.12 2.14 1.90 2.09 0.1M
2023-10-13 1.96 2.10 1.96 2.05 0.1M
2023-10-12 2.11 2.14 1.90 1.99 0.2M
2023-10-11 2.08 2.09 1.95 2.07 0.2M
2023-10-10 2.02 2.23 2.00 2.05 0.1M
2023-10-09 2.15 2.19 1.98 2.04 0.2M
2023-10-06 1.83 2.36 1.80 2.17 0.4M
2023-10-05 1.99 2.03 1.65 1.86 0.5M
2023-10-04 2.07 2.08 1.99 2.00 0.1M
2023-10-03 2.03 2.12 1.94 2.10 0.2M
2023-10-02 2.10 2.13 1.97 2.09 0.3M
2023-09-29 2.16 2.24 2.02 2.08 0.3M
2023-09-28 2.24 2.30 2.13 2.18 0.3M
2023-09-27 2.16 2.54 2.10 2.27 0.3M
2023-09-26 2.35 2.60 2.35 2.42 0.2M
2023-09-25 2.50 2.56 2.39 2.48 0.2M
2023-09-22 2.75 2.85 2.48 2.56 0.3M
2023-09-21 2.64 2.84 2.37 2.82 0.2M
2023-09-20 2.66 2.80 2.51 2.64 0.2M
2023-09-19 2.96 3.19 2.13 2.65 0.6M
2023-09-18 3.31 3.31 2.80 3.22 0.5M
2023-09-15 3.60 3.67 3.28 3.46 0.8M
2023-09-14 3.76 3.90 3.65 3.65 0.2M
2023-09-13 3.76 3.92 3.76 3.80 0.1M
2023-09-12 3.85 3.90 3.69 3.76 0.1M
2023-09-11 3.88 3.96 3.72 3.72 0.2M
2023-09-08 3.84 3.93 3.62 3.76 0.2M
2023-09-07 3.92 3.98 3.71 3.88 0.3M
2023-09-06 4.47 4.47 3.93 4.00 1.2M
2023-09-05 4.22 4.63 4.19 4.49 0.1M
2023-09-01 4.00 4.56 4.00 4.36 0.2M
2023-08-31 4.33 4.36 3.92 3.99 0.3M
2023-08-30 4.68 4.72 4.17 4.42 0.3M
2023-08-29 4.49 4.75 4.27 4.69 0.2M
2023-08-28 4.64 4.80 4.27 4.43 0.2M
2023-08-25 4.80 5.01 4.50 4.75 0.8M
2023-08-24 4.80 5.36 4.64 4.89 0.4M
2023-08-23 4.94 5.28 4.64 4.87 0.5M
2023-08-22 6.08 6.08 4.49 4.87 0.8M
2023-08-21 4.81 5.44 4.71 5.44 0.4M
2023-08-18 4.16 4.80 4.16 4.53 0.2M
2023-08-17 4.96 5.04 4.28 4.32 0.4M
2023-08-16 4.43 4.96 4.07 4.71 0.5M
2023-08-15 5.64 5.64 4.27 4.48 1.2M
2023-08-14 6.23 6.23 5.46 5.69 0.5M
2023-08-11 5.44 6.72 5.40 6.08 0.5M
2023-08-10 7.18 7.57 5.36 5.79 0.9M
2023-08-09 7.65 8.32 5.92 7.54 1.1M
2023-08-08 8.80 9.76 7.80 8.72 1.0M
2023-08-07 9.36 10.40 8.24 9.04 1.1M
2023-08-04 11.68 12.64 7.85 8.16 1.5M
2023-08-03 12.48 13.12 11.28 13.04 1.4M
2023-08-02 12.88 13.84 10.40 13.84 3.9M
2023-08-01 7.04 11.04 6.92 9.76 1.8M
2023-07-31 6.08 7.20 6.03 6.96 0.7M
2023-07-28 5.30 6.00 5.30 5.99 0.4M
2023-07-27 5.68 5.92 5.12 5.49 0.4M
2023-07-26 5.64 5.90 5.28 5.60 0.4M
2023-07-25 6.04 6.32 5.28 5.44 0.5M
2023-07-24 6.24 7.04 5.46 6.07 1.5M
2023-07-21 5.76 6.35 5.28 5.79 1.2M
2023-07-20 4.43 5.92 4.17 5.59 1.9M
2023-07-19 4.76 5.41 4.01 4.28 2.5M
2023-07-18 3.52 5.12 3.26 4.35 5.6M
2023-07-17 2.56 3.20 2.39 3.14 0.5M
2023-07-14 2.92 2.93 2.60 2.63 0.1M
2023-07-13 2.67 2.96 2.64 2.84 0.1M
2023-07-12 2.58 2.80 2.51 2.63 0.0M
2023-07-11 2.67 2.83 2.24 2.58 0.2M
2023-07-10 2.71 2.75 2.52 2.57 0.1M
2023-07-07 2.72 2.88 2.61 2.69 0.0M
2023-07-06 2.64 2.88 2.64 2.83 0.0M
2023-07-05 2.91 3.03 2.70 2.79 0.0M
2023-07-03 2.96 3.04 2.84 2.89 0.0M
2023-06-30 2.87 3.12 2.72 2.96 0.1M
2023-06-29 2.88 2.95 2.68 2.68 0.0M
2023-06-28 2.97 3.08 2.66 2.76 0.1M
2023-06-27 2.83 3.19 2.83 3.00 0.1M
2023-06-26 3.20 3.20 2.73 2.89 0.1M
2023-06-23 3.13 3.26 3.00 3.04 0.0M
2023-06-22 3.24 3.44 3.04 3.16 0.1M
2023-06-21 3.36 3.48 3.12 3.12 0.1M
2023-06-20 3.40 3.45 3.21 3.35 0.0M
2023-06-16 3.60 3.67 3.20 3.28 0.1M
2023-06-15 3.10 3.68 3.05 3.52 0.1M
2023-06-14 3.32 3.36 3.06 3.20 0.1M
2023-06-13 3.20 3.60 3.18 3.29 0.2M
2023-06-12 3.52 3.75 3.10 3.20 0.1M
2023-06-09 3.20 3.71 2.97 3.44 0.2M
2023-06-08 2.99 5.36 2.52 3.49 1.2M
2023-06-07 2.41 3.04 2.40 2.63 0.1M
2023-06-06 2.71 2.81 2.01 2.28 0.2M
2023-06-05 3.20 3.22 2.40 2.51 0.2M
2023-06-02 3.21 3.28 2.80 3.04 0.3M
2023-06-01 3.83 3.83 3.12 3.21 0.1M
2023-05-31 3.55 3.95 3.36 3.76 0.0M
2023-05-30 4.11 4.16 3.52 3.60 0.0M
2023-05-26 3.76 4.16 3.76 3.92 0.0M
2023-05-25 4.17 4.32 3.58 3.84 0.0M
2023-05-24 4.72 4.94 3.94 4.08 0.1M
2023-05-23 6.16 6.40 4.56 4.56 0.1M
2023-05-22 5.83 6.00 4.88 5.52 0.1M
2023-05-19 4.40 5.95 4.24 5.68 0.2M
2023-05-18 3.92 4.36 3.60 4.32 0.1M
2023-05-17 3.93 3.93 3.36 3.68 0.0M
2023-05-16 3.40 3.95 3.40 3.68 0.0M
2023-05-15 3.68 4.19 3.53 3.84 0.0M
2023-05-12 3.91 4.21 3.52 3.52 0.1M
2023-05-11 4.23 4.23 3.28 3.57 0.1M
2023-05-10 4.00 4.32 3.87 4.18 0.0M
2023-05-09 4.12 4.12 3.76 4.00 0.0M
2023-05-08 3.78 4.16 3.78 4.00 0.0M
2023-05-05 3.60 3.99 3.39 3.83 0.0M
2023-05-04 3.60 3.96 3.43 3.81 0.0M
2023-05-03 3.48 3.84 3.21 3.52 0.0M
2023-05-02 3.44 3.92 3.28 3.50 0.1M
2023-05-01 4.00 4.00 3.44 3.44 0.0M
2023-04-28 4.14 4.22 3.80 4.00 0.0M
2023-04-27 3.60 4.03 3.60 3.93 0.0M
2023-04-26 3.74 3.74 3.05 3.60 0.1M
2023-04-25 3.92 3.92 3.37 3.60 0.1M
2023-04-24 3.94 4.20 3.84 3.92 0.1M
2023-04-21 3.89 4.21 3.86 4.16 0.1M
2023-04-20 4.32 4.80 3.79 4.00 0.1M
2023-04-19 3.76 4.16 3.59 4.16 0.1M
2023-04-18 4.00 4.24 3.76 3.89 0.1M
2023-04-17 4.24 4.24 3.52 3.88 0.1M
2023-04-14 4.72 4.72 4.08 4.24 0.2M
2023-04-13 4.26 4.62 4.00 4.16 0.1M
2023-04-12 4.80 4.80 4.32 4.80 0.1M
2023-04-11 4.41 4.81 4.24 4.56 0.1M
2023-04-10 4.32 4.34 3.85 4.16 0.1M
2023-04-06 4.16 4.43 3.93 4.06 0.0M
2023-04-05 4.35 4.52 4.01 4.21 0.0M
2023-04-04 5.36 5.52 4.32 4.48 0.1M
2023-04-03 5.09 5.09 4.00 4.77 0.0M
2023-03-31 5.51 5.84 4.80 5.25 0.0M
2023-03-30 5.45 5.91 5.28 5.68 0.0M
2023-03-29 5.60 5.78 5.22 5.60 0.0M
2023-03-28 5.70 5.78 5.06 5.20 0.1M
2023-03-27 6.29 6.40 5.52 5.88 0.0M
2023-03-24 5.57 5.99 5.36 5.89 0.0M
2023-03-23 6.15 6.24 5.52 5.65 0.0M
2023-03-22 6.96 7.08 5.62 5.97 0.1M
2023-03-21 7.44 7.60 6.90 7.04 0.1M
2023-03-20 6.52 7.20 6.42 6.48 0.0M
2023-03-17 7.28 7.28 6.32 6.48 0.2M
2023-03-16 6.80 7.61 6.66 6.96 0.0M
2023-03-15 8.64 9.20 7.20 7.20 0.1M
2023-03-14 6.94 11.76 6.88 10.64 0.2M
2023-03-13 6.96 7.23 6.88 6.90 0.0M
2023-03-10 7.30 7.76 7.05 7.12 0.0M
2023-03-09 8.24 8.40 7.53 7.53 0.0M
2023-03-08 9.28 10.16 8.80 9.04 0.0M
2023-03-07 8.40 9.28 8.08 8.72 0.0M
2023-03-06 8.72 8.72 8.08 8.20 0.0M
2023-03-03 7.84 8.40 7.36 8.32 0.0M
2023-03-02 8.48 8.56 7.28 7.76 0.0M
2023-03-01 7.68 8.14 7.68 7.93 0.0M
2023-02-28 7.68 8.80 7.60 7.95 0.0M
2023-02-27 8.08 8.16 7.49 7.60 0.0M
2023-02-24 8.24 8.80 7.60 7.84 0.0M
2023-02-23 7.12 8.48 7.12 7.85 0.0M
2023-02-22 7.36 7.76 6.80 7.12 0.0M
2023-02-21 8.96 9.12 7.20 7.60 0.0M
2023-02-17 8.88 8.88 8.08 8.32 0.0M
2023-02-16 8.80 9.12 8.32 8.40 0.0M
2023-02-15 8.72 10.00 8.64 8.88 0.0M
2023-02-14 9.12 9.28 8.08 8.48 0.0M
2023-02-13 9.76 10.16 8.40 9.12 0.0M
2023-02-10 11.12 11.51 9.68 9.76 0.0M
2023-02-09 11.20 11.68 11.12 11.12 0.0M
2023-02-08 12.24 12.24 11.20 11.52 0.0M
2023-02-07 12.72 12.72 11.60 11.60 0.0M
2023-02-06 13.04 13.28 12.40 12.40 0.0M
2023-02-03 12.88 13.68 12.40 12.45 0.0M
2023-02-02 14.32 14.40 12.40 13.28 0.0M
2023-02-01 14.24 14.40 14.00 14.08 0.0M
2023-01-31 14.16 15.20 14.16 14.32 0.0M
2023-01-30 14.72 15.20 14.24 14.35 0.0M
2023-01-27 15.84 15.84 14.72 14.72 0.0M
2023-01-26 14.56 15.84 14.16 15.76 0.0M
2023-01-25 14.40 14.96 13.92 14.80 0.0M
2023-01-24 14.80 14.88 14.49 14.64 0.0M
2023-01-23 14.24 14.80 13.92 14.56 0.0M
2023-01-20 14.08 14.75 13.20 13.52 0.0M
2023-01-19 14.88 15.20 13.84 13.92 0.0M
2023-01-18 15.28 16.31 14.80 14.80 0.0M
2023-01-17 15.12 16.48 14.88 15.60 0.0M
2023-01-13 16.08 16.56 14.88 15.12 0.0M
2023-01-12 15.36 15.84 14.96 15.84 0.0M
2023-01-11 15.12 16.40 14.38 15.84 0.0M
2023-01-10 14.40 14.96 14.16 14.80 0.0M
2023-01-09 13.52 14.80 13.52 14.80 0.0M
2023-01-06 13.36 14.24 13.36 13.68 0.0M
2023-01-05 15.36 15.36 13.60 14.00 0.0M
2023-01-04 14.32 15.36 13.52 15.20 0.0M
2023-01-03 14.56 14.80 13.28 14.00 0.0M