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, 2018 2.920 2.990 2.850 2.880 317,853 -0.04(-1.37%)
Jul 30, 2018 3.050 3.100 2.900 2.920 448,643 -0.11(-3.63%)
Jul 27, 2018 3.150 3.150 2.940 3.030 508,200 -0.11(-3.50%)
Jul 26, 2018 3.200 3.210 3.050 3.140 222,116 -0.06(-1.88%)
Jul 25, 2018 3.110 3.257 3.070 3.200 471,676 +0.10(+3.23%)
Jul 24, 2018 3.330 3.330 3.080 3.100 572,378 -0.19(-5.78%)
Jul 23, 2018 3.440 3.450 3.150 3.290 634,904 -0.17(-4.91%)
Jul 20, 2018 3.470 3.490 3.420 3.460 195,271 -0.01(-0.29%)
Jul 19, 2018 3.430 3.560 3.420 3.470 237,645 +0.05(+1.46%)
Jul 18, 2018 3.460 3.700 3.370 3.420 781,068 -0.03(-0.87%)
Jul 17, 2018 3.380 3.455 3.260 3.450 537,047 +0.07(+2.07%)
Jul 16, 2018 3.330 3.500 3.330 3.380 595,528 +0.05(+1.50%)
Jul 13, 2018 3.120 3.530 3.078 3.330 1,600,996 +0.27(+8.82%)
Jul 12, 2018 3.010 3.150 2.980 3.060 334,762 +0.07(+2.34%)
Jul 11, 2018 2.950 3.010 2.940 2.990 209,831 -0.01(-0.33%)
Jul 10, 2018 2.860 3.010 2.840 3.000 360,219 +0.14(+4.90%)
Jul 09, 2018 2.930 2.930 2.820 2.860 356,755 -0.03(-1.04%)
Jul 06, 2018 2.910 2.940 2.840 2.890 233,859 -0.01(-0.34%)
Jul 05, 2018 3.000 3.023 2.870 2.900 264,808 -0.09(-3.01%)
Jul 03, 2018 2.990 2.990 2.990 0 +0.04(+1.36%)
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.