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, 2019 8.830 8.870 8.440 8.500 417,174 -0.36(-4.06%)
Oct 30, 2019 8.850 8.990 8.530 8.860 540,210 -0.04(-0.45%)
Oct 29, 2019 8.780 9.010 8.700 8.900 430,927 +0.12(+1.37%)
Oct 28, 2019 8.830 8.960 8.750 8.780 511,956 -0.02(-0.23%)
Oct 25, 2019 8.640 8.860 8.530 8.800 428,700 +0.10(+1.15%)
Oct 24, 2019 8.520 8.750 8.490 8.700 538,770 +0.33(+3.94%)
Oct 23, 2019 8.540 8.650 8.210 8.370 418,204 -0.24(-2.79%)
Oct 22, 2019 8.820 8.970 8.570 8.610 328,023 -0.23(-2.60%)
Oct 21, 2019 9.070 9.290 8.790 8.840 331,029 +0.04(+0.45%)
Oct 18, 2019 8.920 9.010 8.660 8.800 401,100 -0.20(-2.22%)
Oct 17, 2019 8.900 9.195 8.880 9.000 511,533 +0.16(+1.81%)
Oct 16, 2019 8.680 8.895 8.450 8.840 889,611 +0.14(+1.61%)
Oct 15, 2019 8.270 8.710 8.240 8.700 636,220 +0.44(+5.33%)
Oct 14, 2019 8.330 8.390 8.160 8.260 371,026 -0.14(-1.67%)
Oct 11, 2019 8.340 8.710 8.230 8.400 654,100 +0.15(+1.82%)
Oct 10, 2019 8.460 8.570 7.960 8.250 779,057 -0.24(-2.83%)
Oct 09, 2019 8.550 8.630 8.410 8.490 430,839 +0.03(+0.35%)
Oct 08, 2019 8.430 8.580 8.210 8.460 385,638 -0.09(-1.05%)
Oct 07, 2019 8.500 8.640 8.460 8.550 443,878 -0.03(-0.35%)
Oct 04, 2019 8.500 8.650 8.450 8.580 404,000 +0.10(+1.18%)
Oct 03, 2019 8.160 8.490 8.147 8.480 787,988 +0.23(+2.79%)
Oct 02, 2019 8.270 8.380 8.060 8.250 509,875 -0.10(-1.20%)
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.