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 (%)
Jun 08, 2020 8.250 8.250 8.250 0 -0.03(-0.36%)
Jun 05, 2020 7.650 8.420 7.490 8.280 4,669,100 +1.12(+15.64%)
Jun 04, 2020 7.650 7.730 7.030 7.160 3,002,659 -0.49(-6.41%)
Jun 03, 2020 6.960 7.775 6.940 7.650 5,744,528 +1.05(+15.91%)
Jun 02, 2020 6.620 6.820 6.410 6.600 2,826,234 +0.01(+0.15%)
Jun 01, 2020 6.210 6.800 6.060 6.590 3,090,715 +0.32(+5.10%)
May 29, 2020 6.210 6.350 5.950 6.270 2,800,900 +0.04(+0.64%)
May 28, 2020 6.500 6.730 6.140 6.230 3,056,559 -0.23(-3.56%)
May 27, 2020 6.310 6.570 6.010 6.460 4,425,820 +0.33(+5.38%)
May 26, 2020 5.440 6.255 5.390 6.130 5,519,289 +0.96(+18.57%)
May 22, 2020 5.280 5.390 5.030 5.170 2,209,200 -0.08(-1.52%)
May 21, 2020 5.040 5.310 4.940 5.250 2,363,762 +0.04(+0.77%)
May 20, 2020 5.150 5.240 5.050 5.210 2,936,421 +0.13(+2.56%)
May 19, 2020 5.390 5.470 5.070 5.080 2,914,426 -0.42(-7.64%)
May 18, 2020 5.470 5.740 5.300 5.500 2,993,281 +0.38(+7.42%)
May 15, 2020 4.900 5.230 4.890 5.120 2,669,100 +0.20(+4.07%)
May 14, 2020 5.050 5.050 4.600 4.920 4,789,165 -0.13(-2.57%)
May 13, 2020 5.950 6.060 5.000 5.050 5,739,802 -0.94(-15.69%)
May 12, 2020 6.070 6.320 5.830 5.990 2,864,280 -0.03(-0.50%)
May 11, 2020 6.340 6.350 5.830 6.020 2,550,634 -0.32(-5.05%)
May 08, 2020 6.080 6.370 5.960 6.340 2,072,600 +0.42(+7.09%)
May 07, 2020 6.270 6.790 5.770 5.920 4,657,585 -0.70(-10.57%)
May 06, 2020 6.560 6.855 6.452 6.620 2,616,756 +0.10(+1.53%)
May 05, 2020 6.640 6.690 6.390 6.520 1,960,055 +0.12(+1.87%)
May 04, 2020 6.050 6.450 6.050 6.400 1,462,807 -0.02(-0.31%)
May 01, 2020 6.810 6.980 6.170 6.420 2,372,900 -0.75(-10.46%)
Apr 30, 2020 7.400 7.550 7.110 7.170 2,345,765 -0.19(-2.58%)
Apr 29, 2020 6.980 7.500 6.710 7.360 2,840,909 +0.77(+11.68%)
Apr 28, 2020 6.980 6.980 6.410 6.590 1,855,363 -0.03(-0.45%)
Apr 27, 2020 6.040 6.810 5.965 6.620 2,678,502 +0.59(+9.78%)
Apr 24, 2020 6.100 6.220 5.870 6.030 1,766,100 -0.04(-0.66%)
Apr 23, 2020 5.500 6.280 5.435 6.070 3,082,354 +0.63(+11.58%)
Apr 22, 2020 5.470 5.600 5.385 5.440 1,364,909 +0.13(+2.45%)
Apr 21, 2020 5.410 5.475 5.175 5.310 1,356,505 -0.24(-4.32%)
Apr 20, 2020 5.500 5.600 5.360 5.550 1,388,639 -0.09(-1.60%)
Apr 17, 2020 5.900 5.920 5.440 5.640 2,069,900 +0.26(+4.83%)
Apr 16, 2020 5.700 5.790 5.200 5.380 2,551,398 -0.28(-4.95%)
Apr 15, 2020 5.730 5.820 5.420 5.660 2,219,433 -0.36(-5.98%)
Apr 14, 2020 6.020 6.250 5.950 6.020 2,073,873 +0.26(+4.51%)
Apr 13, 2020 5.740 5.790 5.470 5.760 1,967,788 +0.07(+1.23%)
Apr 09, 2020 5.700 5.970 5.570 5.690 3,180,200 +0.26(+4.79%)
Apr 08, 2020 5.420 5.560 5.210 5.430 2,381,233 +0.19(+3.63%)
Apr 07, 2020 5.300 5.620 5.040 5.240 3,684,212 +0.38(+7.82%)
Apr 06, 2020 4.510 4.930 4.350 4.860 3,790,093 +0.71(+17.11%)
Apr 03, 2020 4.770 4.880 4.090 4.150 3,243,200 -0.55(-11.70%)
Apr 02, 2020 5.200 5.210 4.575 4.700 3,646,378 -0.58(-10.98%)
Apr 01, 2020 5.470 5.710 5.170 5.280 2,259,863 -0.27(-4.86%)
Mar 31, 2020 5.820 5.980 5.510 5.550 2,671,980 -0.27(-4.64%)
Mar 30, 2020 6.100 6.220 5.560 5.820 1,947,500 -0.18(-3.00%)
Mar 27, 2020 5.900 6.175 5.570 6.000 1,628,900 -0.06(-0.99%)
Mar 26, 2020 5.740 6.140 5.620 6.060 2,193,825 +0.31(+5.39%)
Mar 25, 2020 5.800 6.370 5.640 5.750 2,098,998 +0.12(+2.13%)
Mar 24, 2020 5.490 5.852 5.335 5.630 2,131,305 +0.64(+12.83%)
Mar 23, 2020 5.010 5.310 4.550 4.990 1,633,447 -0.02(-0.40%)
Mar 20, 2020 5.920 6.040 5.000 5.010 2,068,400 -0.59(-10.54%)
Mar 19, 2020 4.970 5.740 4.900 5.600 1,976,641 +0.59(+11.78%)
Mar 18, 2020 5.510 5.570 4.750 5.010 2,317,511 -0.87(-14.80%)
Mar 17, 2020 5.070 5.960 4.510 5.880 2,832,837 +0.99(+20.25%)
Mar 16, 2020 5.310 5.388 4.770 4.890 2,196,234 -1.13(-18.77%)
Mar 13, 2020 6.510 6.600 5.480 6.020 2,231,700 -0.07(-1.15%)
Mar 12, 2020 6.520 6.730 6.010 6.090 2,242,626 -1.02(-14.35%)
Mar 11, 2020 7.500 7.700 6.790 7.110 2,445,571 -0.63(-8.14%)
Mar 10, 2020 8.190 8.370 7.730 7.740 1,626,124 -0.16(-2.03%)
Mar 09, 2020 8.440 8.560 7.880 7.900 2,036,431 -1.27(-13.85%)
Mar 06, 2020 10.00 10.15 8.155 9.170 2,697,300 -1.18(-11.40%)
Mar 05, 2020 10.43 10.58 10.12 10.35 1,327,684 -0.40(-3.72%)
Mar 04, 2020 10.77 10.82 10.38 10.75 1,441,201 +0.15(+1.42%)
Mar 03, 2020 11.05 11.18 10.25 10.60 2,349,985 -0.43(-3.90%)
Mar 02, 2020 11.42 11.66 10.74 11.03 2,207,163 -0.32(-2.82%)
Feb 28, 2020 10.19 11.35 10.08 11.35 1,989,200 +0.68(+6.37%)
Feb 27, 2020 11.07 11.07 9.580 10.67 2,994,374 -0.37(-3.35%)
Feb 26, 2020 11.66 11.93 10.81 11.04 2,023,450 -0.60(-5.15%)
Feb 25, 2020 12.18 12.30 11.54 11.64 1,541,183 -0.44(-3.64%)
Feb 24, 2020 11.76 12.38 11.59 12.08 1,318,955 -0.53(-4.20%)
Feb 21, 2020 13.00 13.00 12.30 12.61 1,866,000 -0.45(-3.45%)
Feb 20, 2020 12.75 13.11 12.48 13.06 2,297,049 +0.31(+2.43%)
Feb 19, 2020 11.98 12.99 11.79 12.75 2,880,728 +0.91(+7.69%)
Feb 18, 2020 11.00 11.93 10.97 11.84 2,426,413 +0.97(+8.92%)
Feb 14, 2020 10.58 10.91 10.50 10.87 1,455,800 +0.49(+4.72%)
Feb 13, 2020 10.14 10.50 10.13 10.38 1,114,844 +0.14(+1.37%)
Feb 12, 2020 10.27 10.40 10.07 10.24 894,865 +0.09(+0.89%)
Feb 11, 2020 10.46 10.51 9.820 10.15 1,438,865 -0.28(-2.68%)
Feb 10, 2020 10.34 10.48 10.04 10.43 751,391 +0.11(+1.07%)
Feb 07, 2020 10.13 10.40 10.08 10.32 823,500 +0.19(+1.88%)
Feb 06, 2020 9.950 10.19 9.740 10.13 793,859 +0.23(+2.32%)
Feb 05, 2020 9.830 9.930 9.570 9.900 1,032,072 +0.24(+2.48%)
Feb 04, 2020 9.440 9.800 9.320 9.660 1,156,489 +0.44(+4.77%)
Feb 03, 2020 9.500 9.560 9.080 9.220 1,216,088 -0.14(-1.50%)
Jan 31, 2020 9.800 10.08 9.020 9.360 3,350,200 -0.75(-7.42%)
Jan 30, 2020 9.910 10.13 9.750 10.11 1,241,079 +0.11(+1.10%)
Jan 29, 2020 9.850 10.02 9.670 10.00 1,159,709 +0.30(+3.09%)
Jan 28, 2020 9.150 9.790 9.150 9.700 1,698,669 +0.67(+7.42%)
Jan 27, 2020 8.890 9.250 8.460 9.030 1,681,238 +0.07(+0.78%)
Jan 24, 2020 9.520 9.690 8.930 8.960 2,757,500 -0.60(-6.28%)
Jan 23, 2020 9.470 9.640 9.140 9.560 1,523,682 +0.08(+0.84%)
Jan 22, 2020 10.08 10.13 9.330 9.480 1,149,623 -0.49(-4.91%)
Jan 21, 2020 9.860 10.09 9.660 9.970 1,183,500 -0.16(-1.58%)
Jan 17, 2020 10.39 10.46 9.890 10.13 1,194,400 -0.18(-1.75%)
Jan 16, 2020 10.35 10.51 10.25 10.31 1,271,734 -0.14(-1.34%)
Jan 15, 2020 10.67 10.72 10.18 10.45 2,214,996 -0.31(-2.88%)
Jan 14, 2020 10.70 10.90 10.56 10.76 1,117,304 +0.11(+1.03%)
Jan 13, 2020 10.41 10.68 10.40 10.65 1,430,960 +0.26(+2.50%)
Jan 10, 2020 10.40 10.45 9.530 10.39 2,483,000 -0.10(-0.95%)
Jan 09, 2020 10.72 10.96 10.41 10.49 1,817,918 -0.03(-0.29%)
Jan 08, 2020 10.47 10.77 10.27 10.52 2,673,118 +0.01(+0.10%)
Jan 07, 2020 9.770 10.59 9.750 10.51 3,041,727 +0.78(+8.02%)
Jan 06, 2020 9.400 9.790 9.370 9.730 2,114,248 +0.33(+3.51%)
Jan 03, 2020 8.910 9.520 8.900 9.400 2,437,500 +0.36(+3.98%)
Jan 02, 2020 8.430 9.050 8.410 9.040 2,935,539 +0.88(+10.78%)
Dec 31, 2019 7.920 8.210 7.900 8.160 1,413,200 +0.23(+2.90%)
Dec 30, 2019 8.390 8.390 7.870 7.930 1,125,550 -0.45(-5.37%)
Dec 27, 2019 8.660 8.660 8.320 8.380 641,000 -0.22(-2.56%)
Dec 26, 2019 8.630 8.740 8.560 8.600 651,096 -0.04(-0.46%)
Dec 24, 2019 8.660 8.675 8.430 8.640 489,800 +0.04(+0.47%)
Dec 23, 2019 8.610 8.800 8.350 8.600 1,618,036 +0.13(+1.53%)
Dec 20, 2019 7.840 8.480 7.685 8.470 2,703,400 +0.75(+9.72%)
Dec 19, 2019 7.620 7.890 7.050 7.720 2,662,019 +0.50(+6.93%)
Dec 18, 2019 6.920 7.325 6.920 7.220 900,124 +0.28(+4.03%)
Dec 17, 2019 7.290 7.300 6.930 6.940 934,013 -0.34(-4.67%)
Dec 16, 2019 7.380 7.440 7.270 7.280 675,829 -0.04(-0.55%)
Dec 13, 2019 7.390 7.415 7.110 7.320 993,900 +0.02(+0.27%)
Dec 12, 2019 7.740 7.810 7.240 7.300 1,153,602 -0.47(-6.05%)
Dec 11, 2019 7.940 8.130 7.760 7.770 492,473 -0.22(-2.75%)
Dec 10, 2019 7.950 8.140 7.920 7.990 487,704 +0.08(+1.01%)
Dec 09, 2019 7.840 7.990 7.830 7.910 581,139 +0.04(+0.51%)
Dec 06, 2019 7.690 7.900 7.570 7.870 773,900 +0.28(+3.69%)
Dec 05, 2019 7.660 7.760 7.530 7.590 356,866 -0.02(-0.26%)
Dec 04, 2019 7.760 7.830 7.600 7.610 928,245 -0.11(-1.42%)
Dec 03, 2019 7.600 7.900 7.500 7.720 945,852 -0.02(-0.26%)
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.