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 (%)
Dec 29, 2017		1.870	1.870	1.870	0	-0.04(-2.09%)
Dec 28, 2017	1.870	1.920	1.850	1.910	244,224	+0.04(+2.14%)
Dec 27, 2017	1.880	1.895	1.820	1.870	343,449	-0.02(-1.06%)
Dec 26, 2017	1.940	1.984	1.850	1.890	379,920	-0.03(-1.56%)
Dec 22, 2017	1.970	1.975	1.900	1.920	374,276	-0.04(-2.04%)
Dec 21, 2017	1.890	2.020	1.860	1.960	1,572,765	+0.09(+4.81%)
Dec 20, 2017	1.900	1.940	1.840	1.870	570,441	-0.02(-1.06%)
Dec 19, 2017	1.700	1.930	1.680	1.890	2,653,899	+0.20(+11.83%)
Dec 18, 2017	1.770	1.840	1.690	1.690	539,691	-0.05(-2.87%)
Dec 15, 2017	1.710	1.790	1.700	1.740	813,623	+0.02(+1.16%)
Dec 14, 2017	1.760	1.770	1.690	1.720	709,962	-0.03(-1.71%)
Dec 13, 2017	1.720	1.780	1.719	1.750	393,776	+0.01(+0.57%)
Dec 12, 2017	1.750	1.780	1.730	1.740	551,122	-0.01(-0.57%)
Dec 11, 2017	1.720	1.770	1.690	1.750	526,085	+0.04(+2.34%)
Dec 08, 2017	1.760	1.800	1.700	1.710	3,177,913	+0.00(+0.00%)
Dec 07, 2017	1.750	1.795	1.730		283,117	+0.00(+0.00%)
Dec 06, 2017	1.770	1.810	1.740	1.750	452,874	-0.03(-1.69%)
Dec 05, 2017	1.760	1.840	1.730	1.780	453,216	+0.02(+1.14%)
Dec 04, 2017		1.750	1.730	1.760	511,700	+0.01(+0.57%)

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.