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 28, 2019	5.750	6.080	5.380	5.870	3,007,437	+0.68(+13.10%)
Feb 27, 2019	5.180	5.220	5.120	5.190	989,522	+0.00(+0.00%)
Feb 26, 2019	5.350	5.390	5.100	5.190	619,500	-0.16(-2.99%)
Feb 25, 2019	5.180	5.400	5.130	5.350	1,123,496	+0.21(+4.09%)
Feb 22, 2019	4.900	5.170	4.900	5.140	1,327,500	+0.24(+4.90%)
Feb 21, 2019	4.930	4.939	4.800	4.900	210,555	-0.02(-0.41%)
Feb 20, 2019	4.890	4.930	4.800	4.920	256,730	+0.04(+0.82%)
Feb 19, 2019	4.920	4.950	4.800	4.880	254,969	-0.04(-0.81%)
Feb 15, 2019	4.770	4.930	4.750	4.920	356,500	+0.17(+3.58%)
Feb 14, 2019	4.720	4.840	4.720	4.750	356,734	-0.03(-0.63%)
Feb 13, 2019	4.700	4.810	4.600	4.780	308,864	+0.12(+2.58%)
Feb 12, 2019	4.630	4.700	4.550	4.660	469,514	+0.06(+1.30%)
Feb 11, 2019	4.670	4.710	4.540	4.600	455,816	-0.04(-0.86%)
Feb 08, 2019	4.760	4.800	4.590	4.640	167,500	-0.15(-3.13%)
Feb 07, 2019	4.580	4.800	4.500	4.790	354,323	+0.17(+3.68%)
Feb 06, 2019	4.650	4.650	4.560	4.620	174,175	-0.03(-0.65%)
Feb 05, 2019	4.580	4.660	4.510	4.650	494,213	+0.07(+1.53%)
Feb 04, 2019	4.510	4.620	4.510	4.580	529,594	+0.08(+1.78%)

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.