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 (%)
Jul 29, 2016	14.04	14.25	13.86	14.12	796,237	+0.08(+0.57%)
Jul 28, 2016	14.25	14.30	13.99	14.04	382,812	-0.11(-0.78%)
Jul 27, 2016	13.80	14.22	13.74	14.15	783,459	+0.40(+2.91%)
Jul 26, 2016	13.93	13.93	13.67	13.75	360,169	-0.24(-1.72%)
Jul 25, 2016	14.00	14.09	13.93	13.99	328,508	-0.08(-0.57%)
Jul 22, 2016	14.14	14.15	13.94	14.07	339,282	-0.08(-0.57%)
Jul 21, 2016	14.41	14.54	14.02	14.15	515,859	-0.28(-1.94%)
Jul 20, 2016	14.48	14.60	14.29	14.43	815,086	+0.46(+3.29%)
Jul 19, 2016	14.03	14.24	13.95	13.97	309,256	-0.03(-0.21%)
Jul 18, 2016	13.91	14.05	13.84	14.00	241,874	+0.08(+0.57%)
Jul 15, 2016	14.04	14.04	13.79	13.92	190,975	-0.03(-0.22%)
Jul 14, 2016	13.97	14.06	13.90	13.95	196,369	+0.05(+0.36%)
Jul 13, 2016	14.18	14.22	13.82	13.90	317,018	-0.22(-1.56%)
Jul 12, 2016	14.07	14.27	13.98	14.12	482,454	+0.11(+0.79%)
Jul 11, 2016	13.89	14.10	13.89	14.01	313,896	+0.12(+0.86%)
Jul 08, 2016	13.87	14.16	13.77	13.89	430,024	+0.13(+0.94%)
Jul 07, 2016	13.84	13.95	13.65	13.76	294,161	-0.03(-0.22%)
Jul 06, 2016	13.52	13.84	13.36	13.79	375,591	+0.15(+1.10%)
Jul 05, 2016	13.59	13.70	13.51	13.64	338,195	-0.06(-0.44%)

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.