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 (%)
Nov 28, 2014 14.59 14.59 14.03 14.06 99,455 -0.49(-3.37%)
Nov 26, 2014 14.67 14.55 14.55 14.55 237,500 -0.07(-0.48%)
Nov 25, 2014 14.90 15.00 14.46 14.62 255,926 -0.32(-2.14%)
Nov 24, 2014 14.67 15.00 14.49 14.94 353,300 +0.24(+1.63%)
Nov 21, 2014 14.40 15.00 14.09 14.70 752,445 +0.47(+3.30%)
Nov 20, 2014 13.49 14.43 13.42 14.23 482,681 +0.70(+5.17%)
Nov 19, 2014 12.97 14.22 12.89 13.53 1,059,043 +0.69(+5.37%)
Nov 18, 2014 13.05 13.31 12.43 12.84 270,166 -0.20(-1.53%)
Nov 17, 2014 13.37 13.42 12.83 13.04 183,290 -0.28(-2.10%)
Nov 14, 2014 13.20 13.33 13.14 13.32 94,912 +0.13(+0.99%)
Nov 13, 2014 13.24 13.46 12.95 13.19 187,785 +0.10(+0.76%)
Nov 12, 2014 12.60 13.24 12.60 13.09 377,943 +0.49(+3.89%)
Nov 11, 2014 12.50 12.67 12.45 12.60 235,313 +0.10(+0.80%)
Nov 10, 2014 12.18 12.65 12.15 12.50 408,355 +0.38(+3.14%)
Nov 07, 2014 11.86 12.34 11.86 12.12 171,812 +0.25(+2.11%)
Nov 06, 2014 11.64 11.94 11.59 11.87 135,294 +0.25(+2.15%)
Nov 05, 2014 11.94 11.94 11.44 11.62 174,175 +0.05(+0.43%)
Nov 04, 2014 11.69 11.79 11.51 11.57 126,114 -0.12(-1.03%)
Nov 03, 2014 11.46 12.07 11.46 11.69 318,184 +0.23(+2.01%)
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%)
Oct 01, 2014 11.68 11.71 11.22 11.32 227,034 -0.41(-3.50%)
Sep 30, 2014 11.66 11.84 11.38 11.73 284,626 +0.09(+0.77%)
Sep 29, 2014 11.55 11.73 10.89 11.64 575,781 -0.18(-1.52%)
Sep 26, 2014 12.30 12.47 11.68 11.82 278,967 -0.33(-2.72%)
Sep 25, 2014 12.41 12.48 11.86 12.15 202,553 -0.19(-1.54%)
Sep 24, 2014 12.23 12.63 12.09 12.34 412,013 +0.15(+1.23%)
Sep 23, 2014 11.64 12.39 11.62 12.19 335,516 +0.50(+4.28%)
Sep 22, 2014 11.59 11.82 11.48 11.69 152,024 +0.04(+0.34%)
Sep 19, 2014 11.67 11.98 11.47 11.65 216,998 +0.00(+0.00%)
Sep 18, 2014 11.28 11.97 11.28 11.65 229,698 +0.45(+4.02%)
Sep 17, 2014 10.85 11.40 10.83 11.20 388,131 +0.39(+3.61%)
Sep 16, 2014 10.94 10.94 10.61 10.81 97,078 -0.10(-0.92%)
Sep 15, 2014 11.45 11.57 10.83 10.91 212,156 -0.58(-5.05%)
Sep 12, 2014 10.92 11.55 10.86 11.49 432,147 +0.57(+5.22%)
Sep 11, 2014 9.880 10.96 9.860 10.92 489,989 +1.01(+10.19%)
Sep 10, 2014 9.820 9.920 9.675 9.910 182,396 +0.10(+1.02%)
Sep 09, 2014 9.700 9.930 9.530 9.810 206,191 +0.10(+1.03%)
Sep 08, 2014 9.550 9.770 9.500 9.710 156,161 +0.10(+1.04%)
Sep 05, 2014 9.550 9.640 9.420 9.610 109,351 +0.07(+0.73%)
Sep 04, 2014 9.800 9.750 9.500 9.540 86,276 -0.21(-2.15%)
Sep 03, 2014 9.900 9.920 9.650 9.750 221,682 -0.12(-1.22%)
Sep 02, 2014 9.810 9.940 9.650 9.870 139,988 +0.13(+1.33%)
Aug 29, 2014 10.01 9.740 9.740 9.740 350,700 -0.27(-2.70%)
Aug 28, 2014 9.670 10.05 9.510 10.01 700,784 +0.31(+3.20%)
Aug 27, 2014 9.790 9.800 9.550 9.700 216,646 -0.09(-0.92%)
Aug 26, 2014 9.770 9.810 9.510 9.790 237,422 +0.07(+0.72%)
Aug 25, 2014 10.44 10.44 9.650 9.720 223,072 -0.64(-6.18%)
Aug 22, 2014 10.69 10.80 10.25 10.36 141,338 -0.32(-3.00%)
Aug 21, 2014 10.96 11.07 10.57 10.68 161,696 -0.31(-2.82%)
Aug 20, 2014 11.08 11.11 10.75 10.99 101,614 -0.14(-1.26%)
Aug 19, 2014 11.31 11.34 11.07 11.13 101,915 -0.21(-1.85%)
Aug 18, 2014 11.20 11.42 11.07 11.34 231,944 +0.27(+2.44%)
Aug 15, 2014 11.10 11.02 10.88 11.07 107,090 +0.05(+0.45%)
Aug 14, 2014 10.90 11.07 10.90 11.02 112,136 +0.07(+0.64%)
Aug 13, 2014 10.75 11.06 10.64 10.95 232,332 +0.33(+3.11%)
Aug 12, 2014 10.67 10.73 10.46 10.62 199,592 -0.03(-0.28%)
Aug 11, 2014 11.00 11.02 10.60 10.65 195,678 -0.37(-3.36%)
Aug 08, 2014 11.38 11.44 10.94 11.02 170,195 -0.36(-3.16%)
Aug 07, 2014 11.75 11.75 10.83 11.38 333,717 -0.32(-2.74%)
Aug 06, 2014 12.01 12.25 11.49 11.70 480,307 -0.43(-3.54%)
Aug 05, 2014 12.22 12.28 11.72 12.13 201,465 -0.08(-0.66%)
Aug 04, 2014 11.86 12.24 11.56 12.21 212,294 +0.29(+2.43%)
Aug 01, 2014 12.05 12.15 11.66 11.92 166,794 +0.01(+0.08%)
Jul 31, 2014 12.95 12.95 11.67 11.91 516,885 -1.10(-8.46%)
Jul 30, 2014 11.97 13.09 11.55 13.01 2,061,891 +2.79(+27.30%)
Jul 29, 2014 10.28 10.47 10.05 10.22 463,065 +0.01(+0.10%)
Jul 28, 2014 9.990 10.38 9.890 10.21 586,296 +0.18(+1.79%)
Jul 25, 2014 9.930 10.10 9.860 10.03 194,213 +0.02(+0.20%)
Jul 24, 2014 10.00 10.27 9.860 10.01 175,420 +0.07(+0.70%)
Jul 23, 2014 9.990 10.02 9.780 9.940 271,016 -0.07(-0.70%)
Jul 22, 2014 9.570 10.09 9.570 10.01 363,129 +0.46(+4.82%)
Jul 21, 2014 9.380 9.570 8.760 9.550 745,372 +0.16(+1.70%)
Jul 18, 2014 9.460 9.590 8.880 9.390 399,853 -0.11(-1.16%)
Jul 17, 2014 9.940 10.21 9.430 9.500 330,170 -0.44(-4.43%)
Jul 16, 2014 10.46 10.50 9.910 9.940 338,894 -0.51(-4.88%)
Jul 15, 2014 11.03 11.22 9.930 10.45 495,457 -0.52(-4.74%)
Jul 14, 2014 11.28 11.32 10.93 10.97 144,403 -0.21(-1.88%)
Jul 11, 2014 11.30 11.51 10.93 11.18 199,249 -0.14(-1.24%)
Jul 10, 2014 11.52 11.66 10.94 11.32 303,409 -0.39(-3.33%)
Jul 09, 2014 11.81 12.25 11.38 11.71 307,022 -0.09(-0.76%)
Jul 08, 2014 12.17 12.22 11.60 11.80 334,121 -0.44(-3.59%)
Jul 07, 2014 12.79 12.92 12.16 12.24 154,506 -0.54(-4.23%)
Jul 03, 2014 12.84 12.78 12.78 12.78 86,700 -0.08(-0.62%)
Jul 02, 2014 13.11 13.14 12.75 12.86 146,748 -0.21(-1.61%)
Jul 01, 2014 13.01 13.45 12.70 13.07 212,954 +0.23(+1.79%)
Jun 30, 2014 13.48 13.59 12.54 12.84 321,995 -0.42(-3.17%)
Jun 27, 2014 14.39 14.39 13.26 13.26 899,470 -1.11(-7.72%)
Jun 26, 2014 14.24 14.52 13.60 14.37 93,325 +0.14(+0.98%)
Jun 25, 2014 14.30 14.60 13.81 14.23 87,334 -0.15(-1.04%)
Jun 24, 2014 14.27 15.41 14.18 14.38 386,486 +0.27(+1.91%)
Jun 23, 2014 13.41 14.31 13.41 14.11 271,269 +0.68(+5.06%)
Jun 20, 2014 13.46 13.70 13.32 13.43 368,274 +0.06(+0.45%)
Jun 19, 2014 13.05 14.33 13.01 13.37 381,395 +0.50(+3.89%)
Jun 18, 2014 12.18 12.96 12.00 12.87 273,590 +0.69(+5.67%)
Jun 17, 2014 11.95 12.35 11.91 12.18 96,891 +0.14(+1.16%)
Jun 16, 2014 12.04 12.28 11.52 12.04 206,271 -0.01(-0.08%)
Jun 13, 2014 12.40 12.40 11.77 12.05 235,194 -0.26(-2.11%)
Jun 12, 2014 12.08 12.64 12.00 12.31 225,436 +0.08(+0.65%)
Jun 11, 2014 13.00 13.15 12.09 12.23 183,769 -0.78(-6.00%)
Jun 10, 2014 13.29 13.35 12.94 13.01 83,511 -0.01(-0.08%)
Jun 06, 2014 12.88 13.23 12.88 13.02 205,614 +0.14(+1.09%)
Jun 05, 2014 12.98 13.50 12.76 12.88 384,872 -0.07(-0.54%)
Jun 04, 2014 12.84 13.40 12.83 12.95 295,385 +0.13(+1.01%)
Jun 03, 2014 12.74 12.93 12.50 12.82 94,474 +0.13(+1.02%)
Jun 02, 2014 12.79 12.94 12.42 12.69 194,637 +0.00(+0.00%)
May 30, 2014 12.41 12.86 12.34 12.69 349,913 +0.22(+1.76%)
May 29, 2014 12.08 12.87 11.96 12.47 177,967 +0.45(+3.74%)
May 28, 2014 12.00 12.11 11.71 12.02 86,642 +0.08(+0.67%)
May 27, 2014 12.40 12.40 11.91 11.94 162,804 -0.37(-3.01%)
May 23, 2014 12.27 12.31 12.31 12.31 348,700 +0.17(+1.40%)
May 22, 2014 12.27 12.27 11.87 12.14 97,180 -0.18(-1.46%)
May 21, 2014 12.22 12.58 12.22 12.32 105,920 +0.17(+1.40%)
May 20, 2014 12.30 12.31 11.86 12.15 177,521 -0.08(-0.65%)
May 19, 2014 12.21 12.43 12.07 12.23 541,168 +0.10(+0.82%)
May 16, 2014 13.24 13.52 11.81 12.13 273,549 -1.11(-8.38%)
May 15, 2014 13.09 13.74 13.00 13.24 426,229 +0.56(+4.42%)
May 14, 2014 13.40 14.61 12.26 12.68 1,140,545 +1.31(+11.52%)
May 13, 2014 11.45 12.48 11.31 11.37 379,634 +0.00(+0.00%)
May 12, 2014 12.45 13.00 11.25 11.37 304,684 -0.62(-5.17%)
May 09, 2014 12.24 12.95 11.15 11.99 294,229 -0.97(-7.48%)
May 08, 2014 12.07 13.09 11.95 12.96 233,643 +0.92(+7.64%)
May 07, 2014 13.20 13.29 11.92 12.04 283,766 -1.25(-9.41%)
May 06, 2014 14.20 14.69 13.14 13.29 319,191 -1.01(-7.06%)
May 05, 2014 14.83 14.83 14.20 14.30 184,484 -0.46(-3.12%)
May 02, 2014 15.00 15.39 14.46 14.76 175,868 +0.03(+0.20%)
May 01, 2014 14.40 15.32 14.40 14.73 210,830 +0.36(+2.51%)
Apr 30, 2014 14.85 15.14 14.04 14.37 486,277 -0.48(-3.23%)
Apr 29, 2014 16.53 16.73 14.84 14.85 526,349 -1.45(-8.90%)
Apr 28, 2014 19.29 19.29 16.00 16.30 634,395 -3.19(-16.37%)
Apr 25, 2014 21.46 22.00 19.28 19.49 338,264 -2.26(-10.39%)
Apr 24, 2014 22.61 22.68 21.50 21.75 127,110 -0.49(-2.20%)
Apr 23, 2014 22.52 23.20 21.23 22.24 71,880 +0.00(+0.00%)
Apr 22, 2014 20.21 22.30 20.20 22.24 172,946 +2.03(+10.04%)
Apr 21, 2014 20.25 20.55 19.84 20.21 43,620 +0.16(+0.80%)
Apr 17, 2014 20.50 20.05 20.05 20.05 135,800 -0.64(-3.09%)
Apr 16, 2014 21.53 22.98 20.39 20.69 176,348 -0.31(-1.48%)
Apr 15, 2014 20.31 21.44 18.76 21.00 220,421 +0.87(+4.32%)
Apr 14, 2014 19.99 20.36 19.74 20.13 121,238 +0.44(+2.23%)
Apr 11, 2014 19.82 20.07 19.00 19.69 225,694 -0.42(-2.09%)
Apr 10, 2014 19.81 20.20 19.27 20.11 154,168 +0.08(+0.40%)
Apr 09, 2014 19.72 20.25 19.25 20.03 133,715 +0.18(+0.91%)
Apr 08, 2014 19.50 20.25 19.41 19.85 172,566 +0.44(+2.27%)
Apr 07, 2014 19.59 19.82 18.75 19.41 273,042 +0.41(+2.16%)
Apr 04, 2014 19.70 20.19 18.70 19.00 477,085 -0.85(-4.28%)
Apr 03, 2014 20.42 21.37 19.53 19.85 1,154,005 -0.24(-1.19%)
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.