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, 2020	6.210	6.350	5.950	6.270	2,800,900	+0.04(+0.64%)
May 28, 2020	6.500	6.730	6.140	6.230	3,056,559	-0.23(-3.56%)
May 27, 2020	6.310	6.570	6.010	6.460	4,425,820	+0.33(+5.38%)
May 26, 2020	5.440	6.255	5.390	6.130	5,519,289	+0.96(+18.57%)
May 22, 2020	5.280	5.390	5.030	5.170	2,209,200	-0.08(-1.52%)
May 21, 2020	5.040	5.310	4.940	5.250	2,363,762	+0.04(+0.77%)
May 20, 2020	5.150	5.240	5.050	5.210	2,936,421	+0.13(+2.56%)
May 19, 2020	5.390	5.470	5.070	5.080	2,914,426	-0.42(-7.64%)
May 18, 2020	5.470	5.740	5.300	5.500	2,993,281	+0.38(+7.42%)
May 15, 2020	4.900	5.230	4.890	5.120	2,669,100	+0.20(+4.07%)
May 14, 2020	5.050	5.050	4.600	4.920	4,789,165	-0.13(-2.57%)
May 13, 2020	5.950	6.060	5.000	5.050	5,739,802	-0.94(-15.69%)
May 12, 2020	6.070	6.320	5.830	5.990	2,864,280	-0.03(-0.50%)
May 11, 2020	6.340	6.350	5.830	6.020	2,550,634	-0.32(-5.05%)
May 08, 2020	6.080	6.370	5.960	6.340	2,072,600	+0.42(+7.09%)
May 07, 2020	6.270	6.790	5.770	5.920	4,657,585	-0.70(-10.57%)
May 06, 2020	6.560	6.855	6.452	6.620	2,616,756	+0.10(+1.53%)
May 05, 2020	6.640	6.690	6.390	6.520	1,960,055	+0.12(+1.87%)
May 04, 2020	6.050	6.450	6.050	6.400	1,462,807	-0.02(-0.31%)

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.