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 (%)
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.