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, 2018 3.380 3.430 3.310 3.410 206,332 +0.11(+3.33%)
Oct 30, 2018 3.170 3.330 3.150 3.300 187,137 +0.09(+2.80%)
Oct 29, 2018 3.240 3.390 3.180 3.210 253,009 -0.14(-4.18%)
Oct 26, 2018 3.380 3.430 3.220 3.350 239,200 -0.11(-3.18%)
Oct 25, 2018 3.340 3.470 3.340 3.460 97,858 +0.16(+4.85%)
Oct 24, 2018 3.520 3.540 3.260 3.300 313,030 -0.21(-5.98%)
Oct 23, 2018 3.440 3.535 3.320 3.510 120,828 +0.00(+0.00%)
Oct 22, 2018 3.500 3.580 3.440 3.510 103,658 +0.00(+0.00%)
Oct 19, 2018 3.630 3.700 3.500 3.510 143,600 -0.12(-3.31%)
Oct 18, 2018 3.730 3.740 3.580 3.630 179,693 -0.13(-3.46%)
Oct 17, 2018 3.830 3.830 3.700 3.760 171,065 -0.06(-1.57%)
Oct 16, 2018 3.500 3.840 3.500 3.820 440,577 +0.35(+10.09%)
Oct 15, 2018 3.310 3.480 3.250 3.470 213,039 +0.16(+4.83%)
Oct 12, 2018 3.340 3.340 3.120 3.310 448,800 +0.25(+8.17%)
Oct 11, 2018 3.100 3.280 3.060 3.060 378,419 -0.06(-1.92%)
Oct 10, 2018 3.250 3.310 3.050 3.120 438,505 -0.16(-4.88%)
Oct 09, 2018 3.340 3.450 3.250 3.280 266,098 -0.08(-2.38%)
Oct 08, 2018 3.450 3.490 3.300 3.360 162,272 -0.11(-3.17%)
Oct 05, 2018 3.560 3.610 3.320 3.470 200,700 -0.07(-1.98%)
Oct 04, 2018 3.560 3.600 3.480 3.540 172,320 -0.02(-0.56%)
Oct 03, 2018 3.460 3.600 3.440 3.560 148,069 +0.11(+3.19%)
Oct 02, 2018 3.550 3.550 3.380 3.450 235,818 -0.11(-3.09%)
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.