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 (%)
Feb 27, 2015	18.84	19.41	18.80	18.83	368,267	-0.16(-0.84%)
Feb 26, 2015	19.13	20.00	18.66	18.99	792,996	-0.68(-3.46%)
Feb 25, 2015	19.90	20.40	19.09	19.67	2,385,586	+1.79(+10.01%)
Feb 24, 2015	17.54	18.15	17.26	17.88	881,299	+0.51(+2.94%)
Feb 23, 2015	17.59	17.59	16.80	17.37	200,180	-0.14(-0.80%)
Feb 20, 2015	16.75	17.57	16.56	17.51	326,023	+0.66(+3.92%)
Feb 19, 2015	16.98	17.23	16.75	16.85	139,680	-0.21(-1.23%)
Feb 18, 2015	16.55	17.19	16.39	17.06	252,681	+0.58(+3.52%)
Feb 17, 2015	16.07	16.53	15.55	16.48	199,536	+0.41(+2.55%)
Feb 13, 2015	16.00	16.07	16.07	16.07	300,600	+0.07(+0.44%)
Feb 12, 2015	14.83	16.02	14.83	16.00	489,911	+1.27(+8.62%)
Feb 11, 2015	14.97	15.40	14.36	14.73	258,473	-0.24(-1.60%)
Feb 10, 2015	15.02	15.14	14.72	14.97	137,210	+0.02(+0.13%)
Feb 09, 2015	14.97	15.35	14.87	14.95	145,293	-0.07(-0.47%)
Feb 06, 2015	15.50	15.69	14.88	15.02	451,115	-0.40(-2.59%)
Feb 05, 2015	14.70	15.71	14.65	15.42	418,738	+0.84(+5.76%)
Feb 04, 2015	14.25	14.75	14.22	14.58	587,827	+0.18(+1.25%)
Feb 03, 2015	14.31	14.67	14.28	14.40	203,632	+0.13(+0.91%)

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.