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, 2017 3.760 3.820 3.700 3.760 274,495 +0.00(+0.00%)
Aug 30, 2017 3.700 3.830 3.660 3.760 245,132 +0.07(+1.90%)
Aug 29, 2017 3.690 3.730 3.635 3.690 185,327 -0.03(-0.81%)
Aug 28, 2017 3.770 3.770 3.700 3.720 215,621 -0.01(-0.27%)
Aug 25, 2017 3.770 3.790 3.720 3.730 285,751 -0.01(-0.27%)
Aug 24, 2017 3.740 3.840 3.720 3.740 347,912 -0.01(-0.27%)
Aug 23, 2017 3.650 3.790 3.615 3.750 303,703 +0.07(+1.90%)
Aug 22, 2017 3.650 3.790 3.610 3.680 575,327 -0.04(-1.08%)
Aug 21, 2017 3.530 3.930 3.510 3.720 831,243 +0.15(+4.20%)
Aug 18, 2017 3.520 3.580 3.375 3.570 954,213 +0.00(+0.00%)
Aug 17, 2017 3.650 3.740 3.550 3.570 465,620 -0.08(-2.19%)
Aug 16, 2017 3.780 3.829 3.640 3.650 526,454 -0.12(-3.18%)
Aug 15, 2017 3.850 3.860 3.730 3.770 597,968 -0.09(-2.33%)
Aug 14, 2017 3.800 3.885 3.770 3.860 366,976 +0.08(+2.12%)
Aug 11, 2017 3.800 3.850 3.650 3.780 677,396 -0.05(-1.31%)
Aug 10, 2017 3.960 4.013 3.820 3.830 600,128 -0.18(-4.49%)
Aug 09, 2017 4.080 4.090 3.975 4.010 419,490 -0.13(-3.14%)
Aug 08, 2017 4.020 4.240 3.990 4.140 498,060 +0.11(+2.73%)
Aug 07, 2017 4.110 4.110 3.910 4.030 417,314 -0.09(-2.18%)
Aug 04, 2017 4.000 4.210 3.910 4.120 1,017,104 +0.16(+4.04%)
Aug 03, 2017 4.210 4.250 3.950 3.960 1,133,128 -0.30(-7.04%)
Aug 02, 2017 4.440 4.679 4.110 4.260 1,429,005 -0.57(-11.80%)
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.