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 30, 2017 1.840 1.890 1.780 1.800 875,603 -0.04(-2.17%)
Nov 29, 2017 1.920 1.930 1.810 1.840 488,746 -0.09(-4.66%)
Nov 28, 2017 1.950 2.020 1.880 1.930 514,837 -0.06(-3.02%)
Nov 27, 2017 1.820 2.030 1.790 1.990 1,680,516 +0.17(+9.34%)
Nov 24, 2017 1.790 1.850 1.790 1.820 173,144 +0.02(+1.11%)
Nov 22, 2017 1.810 1.850 1.770 1.800 618,334 -0.02(-1.10%)
Nov 21, 2017 1.840 1.850 1.810 1.820 311,314 -0.02(-1.09%)
Nov 20, 2017 1.850 1.890 1.830 1.840 280,686 -0.03(-1.60%)
Nov 17, 2017 1.890 1.930 1.840 1.870 381,306 -0.01(-0.53%)
Nov 16, 2017 1.900 1.940 1.880 1.880 196,885 -0.01(-0.53%)
Nov 15, 2017 1.870 1.960 1.840 1.890 266,348 +0.02(+1.07%)
Nov 14, 2017 1.920 1.920 1.850 1.870 355,307 -0.03(-1.58%)
Nov 13, 2017 1.930 1.950 1.870 1.900 322,135 -0.04(-2.06%)
Nov 10, 2017 1.930 1.980 1.920 1.940 342,739 -0.01(-0.51%)
Nov 09, 2017 1.970 1.980 1.890 1.950 447,981 -0.02(-1.02%)
Nov 08, 2017 1.870 1.990 1.810 1.970 873,111 +0.08(+4.23%)
Nov 07, 2017 1.980 1.990 1.830 1.890 1,193,121 -0.10(-5.03%)
Nov 06, 2017 2.070 2.105 1.980 1.990 1,034,242 -0.08(-3.86%)
Nov 03, 2017 2.070 2.460 2.020 2.070 3,772,167 -1.38(-40.00%)
Nov 02, 2017 3.310 3.510 3.310 3.450 325,871 +0.08(+2.37%)
Nov 01, 2017 3.590 3.590 3.350 3.370 448,678 -0.19(-5.34%)
Oct 31, 2017 3.440 3.573 3.410 3.560 333,250 +0.13(+3.79%)
Oct 30, 2017 3.430 3.500 3.337 3.430 311,305 -0.01(-0.29%)
Oct 27, 2017 3.370 3.480 3.310 3.440 336,463 +0.08(+2.38%)
Oct 26, 2017 3.410 3.460 3.350 3.360 180,743 -0.04(-1.18%)
Oct 25, 2017 3.440 3.480 3.310 3.400 283,536 -0.07(-2.02%)
Oct 24, 2017 3.420 3.650 3.400 3.470 386,230 +0.09(+2.66%)
Oct 23, 2017 3.520 3.570 3.380 3.380 265,561 -0.08(-2.31%)
Oct 20, 2017 3.510 3.530 3.450 3.460 187,046 +0.01(+0.29%)
Oct 19, 2017 3.510 3.510 3.380 3.450 322,147 -0.05(-1.43%)
Oct 18, 2017 3.520 3.520 3.430 3.500 290,736 +0.03(+0.86%)
Oct 17, 2017 3.590 3.599 3.460 3.470 255,570 -0.10(-2.80%)
Oct 16, 2017 3.630 3.670 3.510 3.570 322,319 -0.06(-1.65%)
Oct 13, 2017 3.690 3.750 3.620 3.630 173,185 -0.04(-1.09%)
Oct 12, 2017 3.720 3.760 3.645 3.670 231,954 -0.05(-1.34%)
Oct 11, 2017 3.660 3.745 3.640 3.720 423,734 +0.05(+1.36%)
Oct 10, 2017 3.760 3.650 3.670 336,302 +0.01(+0.27%)
Oct 09, 2017 3.680 3.750 3.650 3.660 171,233 -0.04(-1.08%)
Oct 06, 2017 3.790 3.790 3.670 3.700 216,611 -0.09(-2.37%)
Oct 05, 2017 3.710 3.830 3.670 3.790 435,708 +0.14(+3.84%)
Oct 04, 2017 3.810 3.850 3.650 3.650 503,159 -0.20(-5.19%)
Oct 03, 2017 3.700 3.885 3.700 3.850 406,149 +0.13(+3.49%)
Oct 02, 2017 3.880 3.920 3.700 3.720 287,765 -0.17(-4.37%)
Sep 29, 2017 3.690 3.920 3.650 3.890 280,126 +0.22(+5.99%)
Sep 28, 2017 3.770 3.810 3.650 3.670 338,433 -0.11(-2.91%)
Sep 27, 2017 3.710 3.820 3.680 3.780 245,210 +0.09(+2.44%)
Sep 26, 2017 3.700 3.750 3.640 3.690 266,648 -0.01(-0.27%)
Sep 25, 2017 3.880 3.990 3.690 3.700 351,371 -0.24(-6.09%)
Sep 22, 2017 3.710 3.950 3.650 3.940 366,194 +0.27(+7.36%)
Sep 21, 2017 3.750 3.790 3.640 3.670 450,234 -0.09(-2.39%)
Sep 20, 2017 3.880 3.880 3.630 3.760 641,646 -0.11(-2.84%)
Sep 19, 2017 4.070 4.070 3.720 3.870 361,813 -0.18(-4.44%)
Sep 18, 2017 4.040 4.180 4.030 4.050 707,945 +0.00(+0.00%)
Sep 15, 2017 4.070 4.080 4.020 4.050 379,505 -0.01(-0.25%)
Sep 14, 2017 4.140 4.160 4.050 4.060 197,473 -0.08(-1.93%)
Sep 13, 2017 4.070 4.170 4.070 4.140 283,538 +0.06(+1.47%)
Sep 12, 2017 4.010 4.135 4.010 4.080 359,212 +0.07(+1.75%)
Sep 11, 2017 4.010 4.039 3.945 4.010 203,189 +0.03(+0.75%)
Sep 08, 2017 4.060 4.095 3.930 3.980 237,136 -0.09(-2.21%)
Sep 07, 2017 4.070 4.160 4.070 4.070 476,060 -0.02(-0.49%)
Sep 06, 2017 4.000 4.110 3.900 4.090 574,187 +0.14(+3.54%)
Sep 05, 2017 3.920 4.080 3.850 3.950 889,919 +0.01(+0.25%)
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.