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 29, 2016	16.35	16.59	16.26	16.49	539,335	+0.13(+0.79%)
Feb 26, 2016	16.42	16.57	16.17	16.36	614,950	+0.06(+0.37%)
Feb 25, 2016	16.10	16.34	15.81	16.30	867,554	+0.22(+1.37%)
Feb 24, 2016	14.48	16.36	14.48	16.08	4,166,215	+2.41(+17.63%)
Feb 23, 2016	13.73	13.97	13.51	13.67	580,687	-0.21(-1.51%)
Feb 22, 2016	13.80	13.98	13.58	13.88	314,325	+0.25(+1.83%)
Feb 19, 2016	13.46	13.77	13.24	13.63	415,008	+0.29(+2.17%)
Feb 18, 2016	13.17	13.44	13.01	13.34	264,422	+0.18(+1.37%)
Feb 17, 2016	12.65	13.37	12.63	13.16	336,126	+0.58(+4.61%)
Feb 16, 2016	12.27	12.60	12.10	12.58	220,537	+0.43(+3.54%)
Feb 12, 2016	11.92	12.15	12.15	12.15	481,100	+0.28(+2.36%)
Feb 11, 2016	12.09	12.33	11.79	11.87	502,651	-0.48(-3.89%)
Feb 10, 2016	12.18	12.53	12.06	12.35	515,884	+0.30(+2.49%)
Feb 09, 2016	12.19	12.65	11.97	12.05	299,294	-0.31(-2.51%)
Feb 08, 2016	12.78	12.84	12.13	12.36	495,124	-0.79(-6.01%)
Feb 05, 2016	13.88	13.89	13.11	13.15	477,975	-0.58(-4.22%)
Feb 04, 2016	13.40	13.84	13.29	13.73	309,153	+0.34(+2.54%)
Feb 03, 2016	13.53	13.54	13.09	13.39	224,045	-0.10(-0.74%)
Feb 02, 2016	13.61	13.61	13.36	13.49	318,885	-0.32(-2.32%)

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.