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, 2016 8.670 8.680 8.440 8.500 953,529 -0.14(-1.62%)
Aug 30, 2016 8.860 8.980 8.630 8.640 950,106 -0.21(-2.37%)
Aug 29, 2016 8.890 8.982 8.820 8.850 555,883 -0.05(-0.56%)
Aug 26, 2016 8.860 9.020 8.820 8.900 534,221 +0.08(+0.91%)
Aug 25, 2016 8.790 9.020 8.780 8.820 644,681 -0.01(-0.11%)
Aug 24, 2016 9.070 9.130 8.810 8.830 501,576 -0.24(-2.65%)
Aug 23, 2016 9.060 9.180 9.030 9.070 445,494 +0.02(+0.22%)
Aug 22, 2016 9.050 9.250 9.015 9.050 695,384 -0.04(-0.44%)
Aug 19, 2016 9.170 9.270 9.080 9.090 494,124 -0.08(-0.87%)
Aug 18, 2016 9.080 9.200 9.012 9.170 943,673 +0.12(+1.33%)
Aug 17, 2016 9.250 9.350 9.040 9.050 733,579 -0.16(-1.74%)
Aug 16, 2016 9.440 9.450 9.150 9.210 1,112,030 -0.44(-4.56%)
Aug 15, 2016 9.690 9.800 9.580 9.650 1,579,780 +0.02(+0.21%)
Aug 12, 2016 9.660 9.700 9.560 9.630 439,556 -0.05(-0.52%)
Aug 11, 2016 9.540 9.710 9.480 9.680 1,124,679 +0.16(+1.68%)
Aug 10, 2016 9.810 9.850 9.510 9.520 627,536 -0.27(-2.76%)
Aug 09, 2016 9.720 9.950 9.700 9.790 1,065,708 +0.09(+0.93%)
Aug 08, 2016 9.720 9.830 9.650 9.700 987,087 +0.01(+0.10%)
Aug 05, 2016 9.720 9.850 9.590 9.690 1,206,581 +0.00(+0.00%)
Aug 04, 2016 9.270 9.870 9.250 9.690 2,644,418 +0.49(+5.33%)
Aug 03, 2016 9.500 9.700 9.000 9.200 11,754,212 -4.47(-32.70%)
Aug 02, 2016 14.20 14.24 13.29 13.67 1,186,900 -0.53(-3.73%)
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.