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 (%)
May 29, 2015	17.24	17.42	17.10	17.25	585,321	+0.03(+0.17%)
May 28, 2015	17.23	17.29	16.87	17.22	321,723	-0.05(-0.29%)
May 27, 2015	16.95	17.36	16.84	17.27	447,273	+0.27(+1.59%)
May 26, 2015	16.95	17.50	16.95	17.00	460,269	-0.40(-2.30%)
May 22, 2015	17.15	17.40	17.40	17.40	730,700	+0.17(+0.99%)
May 21, 2015	17.04	17.43	16.95	17.23	457,640	+0.14(+0.82%)
May 20, 2015	16.80	17.29	16.80	17.09	611,704	+0.34(+2.03%)
May 19, 2015	17.16	17.19	16.61	16.75	719,655	-0.27(-1.59%)
May 18, 2015	17.12	17.78	16.68	17.02	926,065	-0.16(-0.93%)
May 15, 2015	17.67	17.69	17.01	17.18	606,991	-0.49(-2.77%)
May 14, 2015	18.04	18.15	17.56	17.67	374,283	-0.24(-1.34%)
May 13, 2015	18.18	18.57	17.66	17.91	451,183	-0.18(-1.00%)
May 12, 2015	17.17	18.15	16.73	18.09	847,748	+1.03(+6.04%)
May 11, 2015	17.25	17.71	16.97	17.06	485,391	-0.16(-0.93%)
May 08, 2015	17.20	17.83	17.06	17.22	379,743	+0.30(+1.77%)
May 07, 2015	17.00	17.12	16.86	16.92	370,649	-0.06(-0.35%)
May 06, 2015	18.05	18.05	16.32	16.98	1,498,691	-1.46(-7.92%)
May 05, 2015	18.22	18.68	17.33	18.44	994,970	+0.28(+1.54%)
May 04, 2015	17.73	18.26	17.53	18.16	469,285	+0.65(+3.71%)

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.