Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.330	8.500	8.300	8.470	186,518	+0.07(+0.83%)
Jan 30, 2017	8.400	8.500	8.290	8.400	235,516	-0.06(-0.71%)
Jan 27, 2017	8.650	8.650	8.410	8.460	268,961	-0.17(-1.97%)
Jan 26, 2017	8.750	8.831	8.610	8.630	368,239	-0.11(-1.26%)
Jan 25, 2017	8.550	8.750	8.520	8.740	552,736	+0.28(+3.31%)
Jan 24, 2017	8.600	8.630	8.450	8.460	389,947	-0.12(-1.40%)
Jan 23, 2017	8.510	8.670	8.370	8.580	348,060	+0.06(+0.70%)
Jan 20, 2017	8.500	8.560	8.450	8.520	278,566	+0.03(+0.35%)
Jan 19, 2017	8.420	8.730	8.400	8.490	517,204	+0.03(+0.35%)
Jan 18, 2017	8.480	8.540	8.380	8.460	496,790	-0.02(-0.24%)
Jan 17, 2017	8.450	8.601	8.310	8.480	1,049,146	-0.11(-1.28%)
Jan 13, 2017		8.590	8.590	8.590	0	+0.95(+12.43%)
Jan 12, 2017	7.740	7.740	7.590	7.640	200,682	-0.10(-1.29%)
Jan 11, 2017	7.640	7.780	7.560	7.740	380,123	+0.09(+1.18%)
Jan 10, 2017	7.690	7.830	7.580	7.650	332,931	-0.07(-0.91%)
Jan 09, 2017	7.740	7.790	7.655	7.720	191,734	-0.01(-0.13%)
Jan 06, 2017	7.870	7.910	7.605	7.730	353,137	-0.10(-1.28%)
Jan 05, 2017	7.580	7.840	7.471	7.830	374,693	+0.23(+3.03%)
Jan 04, 2017	7.570	7.770	7.570	7.600	572,869	+0.08(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.