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 30, 2015 14.89 14.93 14.17 14.73 307,243 -0.28(-1.87%)
Jan 29, 2015 15.28 15.33 14.94 15.01 88,877 -0.19(-1.25%)
Jan 28, 2015 15.94 15.97 15.10 15.20 219,237 -0.67(-4.22%)
Jan 27, 2015 15.73 16.04 15.70 15.87 188,768 -0.10(-0.63%)
Jan 26, 2015 15.79 16.42 15.25 15.97 669,047 +0.18(+1.14%)
Jan 23, 2015 16.01 16.14 15.57 15.79 194,913 -0.17(-1.07%)
Jan 22, 2015 14.88 16.18 14.76 15.96 384,794 +1.14(+7.69%)
Jan 21, 2015 15.00 15.09 14.59 14.82 347,260 -0.17(-1.13%)
Jan 20, 2015 15.40 15.40 14.85 14.99 147,050 -0.41(-2.66%)
Jan 16, 2015 15.14 15.53 15.14 15.40 115,833 +0.28(+1.85%)
Jan 15, 2015 16.17 16.17 14.78 15.12 465,638 -0.91(-5.68%)
Jan 14, 2015 16.15 16.34 15.96 16.03 74,322 -0.24(-1.48%)
Jan 13, 2015 16.70 16.84 16.01 16.27 205,313 -0.22(-1.33%)
Jan 12, 2015 16.40 16.69 16.35 16.49 463,484 +0.05(+0.30%)
Jan 09, 2015 16.00 16.71 15.87 16.44 268,258 +0.48(+3.01%)
Jan 08, 2015 15.69 16.25 15.46 15.96 341,043 +0.26(+1.66%)
Jan 07, 2015 15.71 15.89 15.64 15.70 93,659 -0.01(-0.06%)
Jan 06, 2015 16.13 16.16 15.17 15.71 177,398 -0.37(-2.30%)
Jan 05, 2015 16.00 16.36 15.67 16.08 206,830 +0.04(+0.25%)
Jan 02, 2015 16.27 16.27 15.51 16.04 230,783 -0.10(-0.62%)
Dec 31, 2014 16.25 16.14 16.14 16.14 195,200 -0.09(-0.55%)
Dec 30, 2014 16.55 16.57 15.68 16.23 335,065 -0.62(-3.68%)
Dec 29, 2014 16.68 16.97 16.25 16.85 206,424 +0.10(+0.60%)
Dec 26, 2014 16.90 17.00 16.37 16.75 145,819 -0.25(-1.47%)
Dec 24, 2014 16.96 17.00 17.00 17.00 87,900 +0.08(+0.47%)
Dec 23, 2014 16.26 16.98 16.12 16.92 313,660 +0.71(+4.38%)
Dec 22, 2014 16.10 16.41 16.02 16.21 208,372 +0.03(+0.19%)
Dec 19, 2014 15.65 16.59 15.60 16.18 659,691 +0.60(+3.85%)
Dec 18, 2014 15.75 15.94 15.00 15.58 731,882 +0.05(+0.32%)
Dec 17, 2014 14.64 15.73 14.64 15.53 601,213 +0.86(+5.86%)
Dec 16, 2014 14.60 14.80 14.50 14.67 97,332 +0.05(+0.34%)
Dec 15, 2014 14.79 14.94 14.54 14.62 105,904 -0.19(-1.28%)
Dec 12, 2014 14.83 14.98 14.79 14.81 104,660 -0.12(-0.80%)
Dec 11, 2014 14.28 15.16 14.28 14.93 562,307 +0.70(+4.92%)
Dec 10, 2014 14.48 14.49 14.13 14.23 110,203 -0.24(-1.66%)
Dec 09, 2014 13.72 14.50 13.71 14.47 96,438 +0.54(+3.88%)
Dec 08, 2014 14.43 14.59 13.84 13.93 253,660 -0.59(-4.06%)
Dec 05, 2014 14.26 14.53 14.22 14.52 135,859 +0.26(+1.82%)
Dec 04, 2014 13.95 14.44 13.95 14.26 129,822 +0.16(+1.13%)
Dec 03, 2014 13.83 14.25 13.81 14.10 177,425 +0.24(+1.73%)
Dec 02, 2014 13.96 14.07 13.80 13.86 124,195 -0.12(-0.86%)
Dec 01, 2014 14.00 14.02 13.47 13.98 338,266 -0.08(-0.57%)
Nov 28, 2014 14.59 14.59 14.03 14.06 99,455 -0.49(-3.37%)
Nov 26, 2014 14.67 14.55 14.55 14.55 237,500 -0.07(-0.48%)
Nov 25, 2014 14.90 15.00 14.46 14.62 255,926 -0.32(-2.14%)
Nov 24, 2014 14.67 15.00 14.49 14.94 353,300 +0.24(+1.63%)
Nov 21, 2014 14.40 15.00 14.09 14.70 752,445 +0.47(+3.30%)
Nov 20, 2014 13.49 14.43 13.42 14.23 482,681 +0.70(+5.17%)
Nov 19, 2014 12.97 14.22 12.89 13.53 1,059,043 +0.69(+5.37%)
Nov 18, 2014 13.05 13.31 12.43 12.84 270,166 -0.20(-1.53%)
Nov 17, 2014 13.37 13.42 12.83 13.04 183,290 -0.28(-2.10%)
Nov 14, 2014 13.20 13.33 13.14 13.32 94,912 +0.13(+0.99%)
Nov 13, 2014 13.24 13.46 12.95 13.19 187,785 +0.10(+0.76%)
Nov 12, 2014 12.60 13.24 12.60 13.09 377,943 +0.49(+3.89%)
Nov 11, 2014 12.50 12.67 12.45 12.60 235,313 +0.10(+0.80%)
Nov 10, 2014 12.18 12.65 12.15 12.50 408,355 +0.38(+3.14%)
Nov 07, 2014 11.86 12.34 11.86 12.12 171,812 +0.25(+2.11%)
Nov 06, 2014 11.64 11.94 11.59 11.87 135,294 +0.25(+2.15%)
Nov 05, 2014 11.94 11.94 11.44 11.62 174,175 +0.05(+0.43%)
Nov 04, 2014 11.69 11.79 11.51 11.57 126,114 -0.12(-1.03%)
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.