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 (%)
Oct 31, 2014 11.46 11.70 11.18 11.46 448,617 +0.09(+0.79%)
Oct 30, 2014 11.42 11.51 11.00 11.37 403,204 -0.05(-0.44%)
Oct 29, 2014 11.21 11.43 10.91 11.42 622,772 +0.19(+1.69%)
Oct 28, 2014 11.38 11.58 10.61 11.23 692,375 -0.07(-0.62%)
Oct 27, 2014 10.89 10.96 10.96 11.30 626,873 +0.34(+3.10%)
Oct 24, 2014 12.44 12.44 10.22 10.96 2,327,224 +0.77(+7.56%)
Oct 23, 2014 10.28 10.54 10.13 10.19 395,696 -0.05(-0.49%)
Oct 22, 2014 10.25 10.53 10.00 10.24 287,722 +0.01(+0.10%)
Oct 21, 2014 10.15 10.27 9.870 10.23 294,032 +0.22(+2.20%)
Oct 20, 2014 9.970 9.970 9.870 10.01 196,828 -0.01(-0.10%)
Oct 17, 2014 10.14 10.36 9.950 10.02 247,739 +0.04(+0.40%)
Oct 16, 2014 9.510 10.12 9.500 9.980 369,212 +0.35(+3.63%)
Oct 15, 2014 8.900 9.650 8.760 9.630 555,688 +0.47(+5.13%)
Oct 14, 2014 9.000 9.570 8.900 9.160 363,597 +0.11(+1.22%)
Oct 13, 2014 9.220 9.510 9.030 9.050 364,785 -0.25(-2.69%)
Oct 10, 2014 9.730 9.840 9.240 9.300 294,161 -0.55(-5.58%)
Oct 09, 2014 10.16 10.16 9.700 9.850 424,780 -0.32(-3.15%)
Oct 08, 2014 10.29 10.30 9.680 10.17 361,313 -0.15(-1.45%)
Oct 07, 2014 10.55 10.55 10.27 10.32 145,319 -0.32(-3.01%)
Oct 06, 2014 11.09 11.09 10.35 10.64 193,992 -0.45(-4.06%)
Oct 03, 2014 11.10 11.48 10.97 11.09 300,963 +0.02(+0.18%)
Oct 02, 2014 11.62 11.62 10.48 11.07 909,422 -0.25(-2.21%)
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.