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 (%)
Jun 30, 2014	13.48	13.59	12.54	12.84	321,995	-0.42(-3.17%)
Jun 27, 2014	14.39	14.39	13.26	13.26	899,470	-1.11(-7.72%)
Jun 26, 2014	14.24	14.52	13.60	14.37	93,325	+0.14(+0.98%)
Jun 25, 2014	14.30	14.60	13.81	14.23	87,334	-0.15(-1.04%)
Jun 24, 2014	14.27	15.41	14.18	14.38	386,486	+0.27(+1.91%)
Jun 23, 2014	13.41	14.31	13.41	14.11	271,269	+0.68(+5.06%)
Jun 20, 2014	13.46	13.70	13.32	13.43	368,274	+0.06(+0.45%)
Jun 19, 2014	13.05	14.33	13.01	13.37	381,395	+0.50(+3.89%)
Jun 18, 2014	12.18	12.96	12.00	12.87	273,590	+0.69(+5.67%)
Jun 17, 2014	11.95	12.35	11.91	12.18	96,891	+0.14(+1.16%)
Jun 16, 2014	12.04	12.28	11.52	12.04	206,271	-0.01(-0.08%)
Jun 13, 2014	12.40	12.40	11.77	12.05	235,194	-0.26(-2.11%)
Jun 12, 2014	12.08	12.64	12.00	12.31	225,436	+0.08(+0.65%)
Jun 11, 2014	13.00	13.15	12.09	12.23	183,769	-0.78(-6.00%)
Jun 10, 2014	13.29	13.35	12.94	13.01	83,511	-0.01(-0.08%)
Jun 06, 2014	12.88	13.23	12.88	13.02	205,614	+0.14(+1.09%)
Jun 05, 2014	12.98	13.50	12.76	12.88	384,872	-0.07(-0.54%)
Jun 04, 2014	12.84	13.40	12.83	12.95	295,385	+0.13(+1.01%)
Jun 03, 2014	12.74	12.93	12.50	12.82	94,474	+0.13(+1.02%)

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.