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, 2014 16.25 16.14 16.14 16.14 195,200 -0.09(-0.55%)
Dec 30, 2014 16.55 16.57 15.68 16.23 335,065 -0.62(-3.68%)
Dec 29, 2014 16.68 16.97 16.25 16.85 206,424 +0.10(+0.60%)
Dec 26, 2014 16.90 17.00 16.37 16.75 145,819 -0.25(-1.47%)
Dec 24, 2014 16.96 17.00 17.00 17.00 87,900 +0.08(+0.47%)
Dec 23, 2014 16.26 16.98 16.12 16.92 313,660 +0.71(+4.38%)
Dec 22, 2014 16.10 16.41 16.02 16.21 208,372 +0.03(+0.19%)
Dec 19, 2014 15.65 16.59 15.60 16.18 659,691 +0.60(+3.85%)
Dec 18, 2014 15.75 15.94 15.00 15.58 731,882 +0.05(+0.32%)
Dec 17, 2014 14.64 15.73 14.64 15.53 601,213 +0.86(+5.86%)
Dec 16, 2014 14.60 14.80 14.50 14.67 97,332 +0.05(+0.34%)
Dec 15, 2014 14.79 14.94 14.54 14.62 105,904 -0.19(-1.28%)
Dec 12, 2014 14.83 14.98 14.79 14.81 104,660 -0.12(-0.80%)
Dec 11, 2014 14.28 15.16 14.28 14.93 562,307 +0.70(+4.92%)
Dec 10, 2014 14.48 14.49 14.13 14.23 110,203 -0.24(-1.66%)
Dec 09, 2014 13.72 14.50 13.71 14.47 96,438 +0.54(+3.88%)
Dec 08, 2014 14.43 14.59 13.84 13.93 253,660 -0.59(-4.06%)
Dec 05, 2014 14.26 14.53 14.22 14.52 135,859 +0.26(+1.82%)
Dec 04, 2014 13.95 14.44 13.95 14.26 129,822 +0.16(+1.13%)
Dec 03, 2014 13.83 14.25 13.81 14.10 177,425 +0.24(+1.73%)
Dec 02, 2014 13.96 14.07 13.80 13.86 124,195 -0.12(-0.86%)
Dec 01, 2014 14.00 14.02 13.47 13.98 338,266 -0.08(-0.57%)
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%)
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.