Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.320	8.390	8.070	8.080	228,400	-0.20(-2.42%)
Nov 27, 2019	8.530	8.590	8.240	8.280	1,203,900	-0.24(-2.82%)
Nov 26, 2019	8.700	8.820	8.470	8.520	1,225,574	-0.15(-1.73%)
Nov 25, 2019	8.240	8.770	8.200	8.670	1,639,595	+0.35(+4.21%)
Nov 22, 2019	8.120	8.490	8.110	8.320	756,100	+0.30(+3.74%)
Nov 21, 2019	7.720	8.110	7.660	8.020	838,030	+0.36(+4.70%)
Nov 20, 2019	7.730	7.810	7.600	7.660	481,318	-0.09(-1.16%)
Nov 19, 2019	7.920	7.953	7.590	7.750	655,531	-0.09(-1.15%)
Nov 18, 2019	7.400	7.900	7.320	7.840	1,152,607	-0.25(-3.09%)
Nov 15, 2019	8.150	8.200	8.000	8.090	752,700	+0.00(+0.00%)
Nov 14, 2019	8.060	8.390	8.060	8.090	375,144	+0.05(+0.62%)
Nov 13, 2019	8.140	8.320	7.880	8.040	532,970	-0.21(-2.55%)
Nov 12, 2019	7.780	8.320	7.780	8.250	750,038	+0.48(+6.18%)
Nov 11, 2019	7.940	7.970	7.690	7.770	744,415	-0.16(-2.02%)
Nov 08, 2019	7.970	8.080	7.795	7.930	700,700	-0.05(-0.63%)
Nov 07, 2019	7.900	8.450	7.550	7.980	1,507,030	-0.52(-6.12%)
Nov 06, 2019	8.730	8.750	8.410	8.500	959,754	-0.34(-3.85%)
Nov 05, 2019	8.610	9.040	8.510	8.840	692,958	+0.40(+4.74%)
Nov 04, 2019	8.560	8.650	8.420	8.440	429,922	-0.07(-0.82%)

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.