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%)
Mar 01, 2017 8.790 9.030 8.740 8.910 648,347 +0.17(+1.95%)
Feb 28, 2017 8.780 8.860 8.600 8.740 523,357 +0.00(+0.00%)
Feb 27, 2017 8.590 8.750 8.510 8.740 513,883 +0.21(+2.46%)
Feb 24, 2017 8.500 8.582 8.410 8.530 854,476 +0.03(+0.35%)
Feb 23, 2017 8.370 8.650 8.330 8.500 2,110,589 +0.17(+2.04%)
Feb 22, 2017 8.920 8.930 8.290 8.330 1,184,328 -0.60(-6.72%)
Feb 21, 2017 8.960 8.960 8.720 8.930 940,959 +0.08(+0.90%)
Feb 17, 2017 8.850 8.850 8.850 0 +0.10(+1.14%)
Feb 16, 2017 8.880 9.050 8.510 8.750 2,235,012 +0.51(+6.19%)
Feb 15, 2017 8.150 8.270 8.140 8.240 574,978 +0.03(+0.37%)
Feb 14, 2017 8.180 8.300 8.120 8.210 520,620 +0.03(+0.37%)
Feb 13, 2017 8.380 8.400 8.170 8.180 339,530 -0.17(-2.04%)
Feb 10, 2017 8.270 8.450 8.270 8.350 748,458 +0.14(+1.71%)
Feb 09, 2017 8.080 8.220 8.080 8.210 953,861 +0.15(+1.86%)
Feb 08, 2017 7.960 8.070 7.890 8.060 636,677 +0.06(+0.75%)
Feb 07, 2017 7.980 8.030 7.950 8.000 424,926 +0.01(+0.13%)
Feb 06, 2017 7.870 8.020 7.780 7.990 717,771 +0.15(+1.91%)
Feb 03, 2017 7.940 7.940 7.695 7.840 1,706,380 -0.64(-7.55%)
Feb 02, 2017 8.570 8.640 8.460 8.480 509,529 -0.07(-0.82%)
Feb 01, 2017 8.500 8.650 8.470 8.550 431,346 +0.08(+0.94%)
Jan 31, 2017 8.330 8.500 8.300 8.470 186,518 +0.07(+0.83%)
Jan 30, 2017 8.400 8.500 8.290 8.400 235,516 -0.06(-0.71%)
Jan 27, 2017 8.650 8.650 8.410 8.460 268,961 -0.17(-1.97%)
Jan 26, 2017 8.750 8.831 8.610 8.630 368,239 -0.11(-1.26%)
Jan 25, 2017 8.550 8.750 8.520 8.740 552,736 +0.28(+3.31%)
Jan 24, 2017 8.600 8.630 8.450 8.460 389,947 -0.12(-1.40%)
Jan 23, 2017 8.510 8.670 8.370 8.580 348,060 +0.06(+0.70%)
Jan 20, 2017 8.500 8.560 8.450 8.520 278,566 +0.03(+0.35%)
Jan 19, 2017 8.420 8.730 8.400 8.490 517,204 +0.03(+0.35%)
Jan 18, 2017 8.480 8.540 8.380 8.460 496,790 -0.02(-0.24%)
Jan 17, 2017 8.450 8.601 8.310 8.480 1,049,146 -0.11(-1.28%)
Jan 13, 2017 8.590 8.590 8.590 0 +0.95(+12.43%)
Jan 12, 2017 7.740 7.740 7.590 7.640 200,682 -0.10(-1.29%)
Jan 11, 2017 7.640 7.780 7.560 7.740 380,123 +0.09(+1.18%)
Jan 10, 2017 7.690 7.830 7.580 7.650 332,931 -0.07(-0.91%)
Jan 09, 2017 7.740 7.790 7.655 7.720 191,734 -0.01(-0.13%)
Jan 06, 2017 7.870 7.910 7.605 7.730 353,137 -0.10(-1.28%)
Jan 05, 2017 7.580 7.840 7.471 7.830 374,693 +0.23(+3.03%)
Jan 04, 2017 7.570 7.770 7.570 7.600 572,869 +0.08(+1.06%)
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.