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, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Aug 30, 2018 3.970 4.050 3.880 4.010 290,105 +0.03(+0.75%)
Aug 29, 2018 3.960 4.010 3.940 3.980 147,061 +0.02(+0.51%)
Aug 28, 2018 4.020 4.070 3.930 3.960 203,129 -0.07(-1.74%)
Aug 27, 2018 4.050 4.170 4.010 4.030 334,799 -0.03(-0.74%)
Aug 24, 2018 3.980 4.200 3.970 4.060 366,600 +0.08(+2.01%)
Aug 23, 2018 3.960 4.020 3.900 3.980 242,721 +0.00(+0.00%)
Aug 22, 2018 3.850 3.990 3.780 3.980 237,289 +0.13(+3.38%)
Aug 21, 2018 3.920 3.959 3.750 3.850 227,339 -0.05(-1.28%)
Aug 20, 2018 3.850 3.980 3.840 3.900 176,036 +0.07(+1.83%)
Aug 17, 2018 3.910 3.920 3.810 3.830 148,100 -0.08(-2.05%)
Aug 16, 2018 3.850 4.020 3.840 3.910 172,425 +0.10(+2.62%)
Aug 15, 2018 3.860 3.890 3.750 3.810 212,935 -0.15(-3.79%)
Aug 14, 2018 4.060 4.110 3.920 3.960 711,892 -0.07(-1.74%)
Aug 13, 2018 3.590 4.050 3.550 4.030 803,454 +0.44(+12.26%)
Aug 10, 2018 3.560 3.620 3.400 3.590 429,000 +0.02(+0.56%)
Aug 09, 2018 3.560 3.650 3.500 3.570 743,703 +0.25(+7.53%)
Aug 08, 2018 3.440 3.440 3.287 3.320 187,662 -0.11(-3.21%)
Aug 07, 2018 3.380 3.470 3.340 3.430 414,267 +0.07(+2.08%)
Aug 06, 2018 3.600 3.600 3.320 3.360 365,007 -0.22(-6.15%)
Aug 03, 2018 3.340 3.730 3.220 3.580 1,036,200 +0.30(+9.15%)
Aug 02, 2018 3.100 3.400 3.050 3.280 1,447,257 +0.50(+17.99%)
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.