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 (%)
Aug 31, 2015 14.37 14.55 14.28 14.40 417,751 -0.19(-1.30%)
Aug 28, 2015 14.34 14.66 14.30 14.59 358,570 +0.23(+1.60%)
Aug 27, 2015 14.54 14.55 14.16 14.36 267,675 +0.00(+0.00%)
Aug 26, 2015 14.14 14.40 13.84 14.36 349,671 +0.42(+3.01%)
Aug 25, 2015 14.50 14.62 13.86 13.94 374,128 -0.33(-2.31%)
Aug 24, 2015 13.86 14.74 13.08 14.27 515,398 -0.28(-1.92%)
Aug 21, 2015 13.94 14.67 13.69 14.55 457,688 +0.19(+1.32%)
Aug 20, 2015 14.69 14.75 14.32 14.36 380,506 -0.37(-2.51%)
Aug 19, 2015 14.63 14.77 14.38 14.73 671,200 -0.04(-0.27%)
Aug 18, 2015 15.20 15.31 14.73 14.77 556,221 -0.47(-3.08%)
Aug 17, 2015 15.33 15.36 15.10 15.24 324,267 -0.16(-1.04%)
Aug 14, 2015 15.31 15.43 15.12 15.40 277,468 -0.09(-0.58%)
Aug 13, 2015 15.38 15.53 15.08 15.49 347,040 +0.14(+0.91%)
Aug 12, 2015 15.48 15.48 14.90 15.35 359,645 -0.17(-1.10%)
Aug 11, 2015 15.80 15.96 15.39 15.52 386,968 -0.39(-2.45%)
Aug 10, 2015 15.68 15.99 15.66 15.91 203,920 +0.26(+1.66%)
Aug 07, 2015 16.03 16.12 15.52 15.65 367,809 -0.56(-3.45%)
Aug 06, 2015 17.06 17.06 16.05 16.21 711,375 -0.81(-4.76%)
Aug 05, 2015 17.03 17.40 17.02 17.02 338,479 +0.08(+0.47%)
Aug 04, 2015 16.98 17.18 16.72 16.94 377,687 -0.07(-0.41%)
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.