Rubicon Technologies, Inc. (RBTC)
OTCMKTS
· Delayed Price · Currency is USD
0.0006
+0.0003 (100.00%)
At close: Dec 5, 2025
Rubicon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 5,586 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 8,902 |
| Dec 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -37.50% | 4,396 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 1,825 |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,007 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 699 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 258 |
| Nov 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 5,438 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -54.55% | 50,784 |
| Nov 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00% | 2,087 |
| Nov 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 191 |
| Nov 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 1,525 |
| Nov 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 276,012 |
| Nov 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 3,450 |
| Nov 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | 242,673 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 31,001 |
| Nov 10, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | 213,313 |
| Nov 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,377 |
| Nov 5, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,355 |
| Nov 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -54.55% | 217,927 |
| Nov 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -45.00% | 21,759 |
| Oct 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 162,500 |
| Oct 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 32,537 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -55.56% | 1,679 |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | 41,731 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 409,584 |
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 410 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 8,462 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100,011 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 65,106 |
| Oct 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 140,101 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 5,267 |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21,171 |
| Oct 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 8,985 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -77.27% | 2,255 |
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 14,745 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.26% | 9,562 |
| Oct 3, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 3.00% | 69,750 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 16,303 |
| Oct 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,054 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 400.00% | 21,266 |
| Sep 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 75,168 |
| Sep 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.91% | 22,445 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,253 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 25,531 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,962 |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,580 |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 12,865 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 30,849 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,002 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 22,462 |
| Sep 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 1,855 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -90.91% | 6,865 |
| Sep 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.00% | 701 |
| Sep 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.64% | 30,971 |
| Sep 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 383 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 315 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 371 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,925 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,095 |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.91% | 25,167 |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 7,293 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,896 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,458 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,027 |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,796 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 413 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 409 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,515 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -83.33% | 2,200 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 2,551 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.08% | 375 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 333.33% | 1,074 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -75.00% | 5,013 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 500.00% | 2,180 |
| Jul 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 33,191 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.91% | 543,039 |
| Jul 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 4,970 |
| Jul 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.82% | 2,425 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00% | 18,300 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.82% | 151 |
| Jul 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,870 |
| Jul 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,690 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00% | 1,920 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 350 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25,203 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 197 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,030 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -66.67% | 333 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,001 |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 46,127 |
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 418 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,501 |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -37.50% | 39,331 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 3,921 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,762 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 1,010 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 9,603 |