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 (%)
Jul 31, 2015 17.86 17.86 17.24 17.43 705,883 +0.07(+0.40%)
Jul 30, 2015 18.12 18.49 17.20 17.36 1,163,142 -1.02(-5.55%)
Jul 29, 2015 17.94 18.59 17.56 18.38 3,974,072 +2.98(+19.35%)
Jul 28, 2015 16.04 16.04 15.37 15.40 713,998 -0.57(-3.57%)
Jul 27, 2015 16.30 16.30 15.73 15.97 367,292 -0.43(-2.62%)
Jul 24, 2015 16.33 16.48 16.14 16.40 286,115 +0.03(+0.18%)
Jul 23, 2015 16.61 16.89 16.24 16.37 295,929 -0.19(-1.15%)
Jul 22, 2015 16.45 16.84 16.45 16.56 216,137 -0.07(-0.42%)
Jul 21, 2015 16.27 16.70 16.20 16.63 266,094 +0.32(+1.96%)
Jul 20, 2015 16.25 16.49 15.82 16.31 579,625 +0.06(+0.37%)
Jul 17, 2015 15.75 16.33 15.67 16.25 370,819 +0.52(+3.31%)
Jul 16, 2015 15.40 15.77 15.38 15.73 279,330 +0.22(+1.42%)
Jul 15, 2015 15.58 15.60 15.35 15.51 353,380 -0.05(-0.32%)
Jul 14, 2015 15.38 15.58 15.33 15.56 122,272 +0.13(+0.84%)
Jul 13, 2015 15.06 15.45 15.00 15.43 262,810 +0.44(+2.94%)
Jul 10, 2015 15.05 15.12 14.78 14.99 215,153 +0.07(+0.47%)
Jul 09, 2015 15.10 15.23 14.84 14.92 234,999 +0.02(+0.13%)
Jul 08, 2015 14.87 15.16 14.73 14.90 362,584 +0.05(+0.34%)
Jul 07, 2015 15.10 15.10 14.57 14.85 390,909 -0.21(-1.39%)
Jul 06, 2015 14.92 15.22 14.88 15.06 288,538 +0.05(+0.33%)
Jul 02, 2015 15.00 15.01 15.01 15.01 235,700 +0.01(+0.07%)
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.