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, 2016 18.06 18.41 17.83 18.28 670,270 +0.21(+1.16%)
Mar 30, 2016 18.09 18.24 17.78 18.07 294,445 +0.15(+0.84%)
Mar 29, 2016 17.54 18.08 17.47 17.92 426,544 +0.34(+1.93%)
Mar 28, 2016 17.62 17.82 17.28 17.58 375,947 +0.08(+0.46%)
Mar 24, 2016 16.92 17.50 17.50 17.50 434,400 +0.48(+2.82%)
Mar 23, 2016 17.30 17.30 16.59 17.02 636,646 -0.33(-1.90%)
Mar 22, 2016 17.15 17.47 17.15 17.35 234,173 +0.11(+0.64%)
Mar 21, 2016 17.18 17.48 17.10 17.24 361,076 -0.01(-0.06%)
Mar 18, 2016 16.88 17.29 16.66 17.25 531,611 +0.52(+3.11%)
Mar 17, 2016 16.35 16.87 16.13 16.73 410,482 +0.33(+2.01%)
Mar 16, 2016 16.25 16.53 16.23 16.40 237,453 +0.15(+0.92%)
Mar 15, 2016 17.10 17.10 16.22 16.25 387,011 -1.10(-6.34%)
Mar 14, 2016 17.05 17.50 17.04 17.35 459,917 +0.30(+1.76%)
Mar 11, 2016 16.91 17.09 16.64 17.05 446,214 +0.35(+2.10%)
Mar 10, 2016 17.27 17.61 16.38 16.70 683,904 -0.53(-3.08%)
Mar 09, 2016 17.02 17.40 17.01 17.23 592,684 +0.25(+1.47%)
Mar 08, 2016 18.20 18.24 16.84 16.98 1,172,329 -1.26(-6.91%)
Mar 07, 2016 17.84 18.24 17.65 18.24 822,105 +0.37(+2.07%)
Mar 04, 2016 17.58 18.00 17.48 17.87 709,261 +0.35(+2.00%)
Mar 03, 2016 17.50 17.70 17.39 17.52 644,322 +0.02(+0.11%)
Mar 02, 2016 16.85 17.75 16.67 17.50 914,493 +0.59(+3.49%)
Mar 01, 2016 16.64 16.96 16.53 16.91 409,189 +0.42(+2.55%)
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%)
Feb 01, 2016 13.66 14.00 13.23 13.81 363,710 +0.32(+2.37%)
Jan 29, 2016 13.40 13.55 13.19 13.49 318,387 +0.18(+1.35%)
Jan 28, 2016 13.70 13.75 13.27 13.31 226,657 -0.23(-1.70%)
Jan 27, 2016 13.70 13.79 13.45 13.54 564,394 -0.25(-1.81%)
Jan 26, 2016 14.39 14.44 13.66 13.79 506,253 -0.60(-4.17%)
Jan 25, 2016 14.75 14.79 14.25 14.39 258,871 -0.45(-3.03%)
Jan 22, 2016 14.74 14.97 14.63 14.84 252,614 +0.30(+2.06%)
Jan 21, 2016 14.30 14.73 14.07 14.54 187,304 +0.26(+1.82%)
Jan 20, 2016 13.91 14.47 13.60 14.28 374,047 +0.24(+1.71%)
Jan 19, 2016 14.60 14.60 13.83 14.04 303,236 -0.43(-2.97%)
Jan 15, 2016 14.60 14.47 14.47 14.47 215,400 -0.51(-3.40%)
Jan 14, 2016 14.77 15.12 14.22 14.98 253,735 +0.24(+1.63%)
Jan 13, 2016 15.40 15.73 14.65 14.74 387,763 -0.66(-4.29%)
Jan 12, 2016 15.35 15.59 15.18 15.40 264,324 +0.21(+1.38%)
Jan 11, 2016 15.21 15.37 14.90 15.19 248,539 +0.04(+0.26%)
Jan 08, 2016 15.25 15.50 14.94 15.15 473,979 -0.08(-0.53%)
Jan 07, 2016 15.38 15.59 15.13 15.23 398,552 -0.47(-2.99%)
Jan 06, 2016 15.84 16.03 15.62 15.70 252,006 -0.36(-2.24%)
Jan 05, 2016 16.12 16.94 15.84 16.06 463,321 +0.04(+0.25%)
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.