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 (%)
May 31, 2018 2.390 2.420 2.300 2.350 244,265 -0.03(-1.26%)
May 30, 2018 2.360 2.450 2.320 2.380 383,929 +0.03(+1.28%)
May 29, 2018 2.270 2.385 2.195 2.350 515,164 +0.05(+2.17%)
May 25, 2018 2.300 2.300 2.300 0 -0.04(-1.71%)
May 24, 2018 2.260 2.410 2.200 2.340 364,294 +0.13(+5.88%)
May 23, 2018 2.330 2.380 2.210 2.210 442,075 -0.13(-5.56%)
May 22, 2018 2.540 2.540 2.340 2.340 393,383 -0.13(-5.26%)
May 21, 2018 2.540 2.630 2.440 2.470 636,817 -0.02(-0.80%)
May 18, 2018 2.470 2.560 2.430 2.490 498,171 +0.03(+1.22%)
May 17, 2018 2.440 2.560 2.370 2.460 1,153,723 +0.08(+3.36%)
May 16, 2018 2.150 2.400 2.130 2.380 905,236 +0.24(+11.21%)
May 15, 2018 2.120 2.160 2.070 2.140 221,279 +0.02(+0.94%)
May 14, 2018 2.100 2.160 2.060 2.120 357,358 +0.03(+1.44%)
May 11, 2018 2.020 2.110 1.960 2.090 557,725 +0.07(+3.47%)
May 10, 2018 2.220 2.241 2.000 2.020 322,068 -0.19(-8.60%)
May 09, 2018 2.200 2.280 2.170 2.210 267,977 +0.01(+0.45%)
May 08, 2018 2.240 2.250 2.170 2.200 330,560 -0.04(-1.79%)
May 07, 2018 2.220 2.280 2.210 2.240 259,438 +0.04(+1.82%)
May 04, 2018 2.420 2.450 2.076 2.200 935,505 -0.11(-4.76%)
May 03, 2018 2.410 2.420 2.260 2.310 601,395 -0.12(-4.94%)
May 02, 2018 2.250 2.450 2.230 2.430 567,319 +0.16(+7.05%)
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.