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, 2017 3.440 3.573 3.410 3.560 333,250 +0.13(+3.79%)
Oct 30, 2017 3.430 3.500 3.337 3.430 311,305 -0.01(-0.29%)
Oct 27, 2017 3.370 3.480 3.310 3.440 336,463 +0.08(+2.38%)
Oct 26, 2017 3.410 3.460 3.350 3.360 180,743 -0.04(-1.18%)
Oct 25, 2017 3.440 3.480 3.310 3.400 283,536 -0.07(-2.02%)
Oct 24, 2017 3.420 3.650 3.400 3.470 386,230 +0.09(+2.66%)
Oct 23, 2017 3.520 3.570 3.380 3.380 265,561 -0.08(-2.31%)
Oct 20, 2017 3.510 3.530 3.450 3.460 187,046 +0.01(+0.29%)
Oct 19, 2017 3.510 3.510 3.380 3.450 322,147 -0.05(-1.43%)
Oct 18, 2017 3.520 3.520 3.430 3.500 290,736 +0.03(+0.86%)
Oct 17, 2017 3.590 3.599 3.460 3.470 255,570 -0.10(-2.80%)
Oct 16, 2017 3.630 3.670 3.510 3.570 322,319 -0.06(-1.65%)
Oct 13, 2017 3.690 3.750 3.620 3.630 173,185 -0.04(-1.09%)
Oct 12, 2017 3.720 3.760 3.645 3.670 231,954 -0.05(-1.34%)
Oct 11, 2017 3.660 3.745 3.640 3.720 423,734 +0.05(+1.36%)
Oct 10, 2017 3.760 3.650 3.670 336,302 +0.01(+0.27%)
Oct 09, 2017 3.680 3.750 3.650 3.660 171,233 -0.04(-1.08%)
Oct 06, 2017 3.790 3.790 3.670 3.700 216,611 -0.09(-2.37%)
Oct 05, 2017 3.710 3.830 3.670 3.790 435,708 +0.14(+3.84%)
Oct 04, 2017 3.810 3.850 3.650 3.650 503,159 -0.20(-5.19%)
Oct 03, 2017 3.700 3.885 3.700 3.850 406,149 +0.13(+3.49%)
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.