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 (%)
Mar 31, 2017 5.660 5.980 5.660 5.890 1,919,721 +0.20(+3.51%)
Mar 30, 2017 5.600 5.700 5.550 5.690 923,666 +0.09(+1.61%)
Mar 29, 2017 5.400 5.700 5.400 5.600 1,281,588 +0.20(+3.70%)
Mar 28, 2017 5.510 5.530 5.390 5.400 999,546 -0.11(-2.00%)
Mar 27, 2017 5.510 5.580 5.490 5.510 913,068 -0.07(-1.25%)
Mar 24, 2017 5.520 5.610 5.460 5.580 1,638,831 +0.06(+1.09%)
Mar 23, 2017 5.470 5.650 5.415 5.520 1,774,072 +0.05(+0.91%)
Mar 22, 2017 5.460 5.520 5.400 5.470 1,787,516 +0.01(+0.18%)
Mar 21, 2017 5.560 5.600 5.420 5.460 1,798,211 -0.11(-1.97%)
Mar 20, 2017 5.850 5.860 5.511 5.570 2,484,059 -0.23(-3.97%)
Mar 17, 2017 5.810 5.885 5.650 5.800 3,480,097 +0.04(+0.69%)
Mar 16, 2017 6.100 6.200 5.750 5.760 3,651,552 -0.30(-4.95%)
Mar 15, 2017 6.700 6.770 5.960 6.060 6,970,109 -2.33(-27.77%)
Mar 14, 2017 8.520 8.590 8.315 8.390 638,540 -0.17(-1.99%)
Mar 13, 2017 8.640 8.760 8.510 8.560 458,584 -0.14(-1.61%)
Mar 10, 2017 8.650 8.719 8.550 8.700 347,573 +0.13(+1.52%)
Mar 09, 2017 8.670 8.670 8.540 8.570 245,340 -0.09(-1.04%)
Mar 08, 2017 8.560 8.750 8.540 8.660 260,676 +0.11(+1.29%)
Mar 07, 2017 8.550 8.640 8.470 8.550 380,326 -0.01(-0.12%)
Mar 06, 2017 8.820 8.850 8.530 8.560 391,585 -0.28(-3.17%)
Mar 03, 2017 8.790 8.935 8.750 8.840 692,121 +0.09(+1.03%)
Mar 02, 2017 8.900 8.900 8.720 8.750 443,541 -0.16(-1.80%)
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.