Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.000 2.000 1.900 1.920 532,106 -0.04(-2.04%)
Jan 30, 2018 2.140 2.150 1.930 1.960 703,156 -0.22(-10.09%)
Jan 29, 2018 2.190 2.270 2.140 2.180 969,221 +0.03(+1.40%)
Jan 26, 2018 2.100 2.190 2.060 2.150 540,122 +0.05(+2.38%)
Jan 25, 2018 2.190 2.210 2.070 2.100 612,294 -0.03(-1.41%)
Jan 24, 2018 2.110 2.230 2.110 2.130 1,249,884 +0.01(+0.47%)
Jan 23, 2018 2.120 2.140 2.080 2.120 511,407 +0.02(+0.95%)
Jan 22, 2018 2.200 2.250 2.070 2.100 1,912,069 +0.09(+4.48%)
Jan 19, 2018 2.240 2.280 1.980 2.010 1,125,960 -0.23(-10.27%)
Jan 18, 2018 2.250 2.270 2.160 2.240 569,011 +0.01(+0.45%)
Jan 17, 2018 2.180 2.260 2.120 2.230 479,251 +0.04(+1.83%)
Jan 16, 2018 2.380 2.380 2.070 2.190 1,014,385 -0.19(-7.98%)
Jan 12, 2018 2.380 2.380 2.380 0 +0.16(+7.21%)
Jan 11, 2018 2.190 2.270 2.170 2.220 422,635 +0.02(+0.91%)
Jan 10, 2018 2.200 2.220 2.150 2.200 396,746 +0.02(+0.92%)
Jan 09, 2018 2.290 2.290 2.100 2.180 1,267,762 -0.03(-1.36%)
Jan 08, 2018 2.110 2.300 2.100 2.210 2,502,844 +0.10(+4.74%)
Jan 05, 2018 2.000 2.150 1.970 2.110 1,496,440 +0.12(+6.03%)
Jan 04, 2018 2.000 2.010 1.920 1.990 360,949 +0.02(+1.02%)
Jan 03, 2018 2.000 2.042 1.950 1.970 596,461 -0.11(-5.29%)
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.