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 30, 2019 10.44 10.58 10.05 10.23 452,200 -0.23(-2.20%)
Aug 29, 2019 10.39 10.52 10.33 10.46 418,827 +0.21(+2.05%)
Aug 28, 2019 9.970 10.48 9.810 10.25 587,432 +0.31(+3.12%)
Aug 27, 2019 10.25 10.43 9.830 9.940 634,523 -0.23(-2.26%)
Aug 26, 2019 10.10 10.32 9.910 10.17 531,058 +0.06(+0.59%)
Aug 23, 2019 10.46 10.56 9.965 10.11 846,900 -0.37(-3.53%)
Aug 22, 2019 10.73 10.80 10.26 10.48 807,736 -0.25(-2.33%)
Aug 21, 2019 10.68 10.85 10.43 10.73 1,235,744 +0.26(+2.48%)
Aug 20, 2019 9.810 10.63 9.750 10.47 1,871,576 +0.69(+7.06%)
Aug 19, 2019 9.990 10.00 9.735 9.780 910,509 -0.02(-0.20%)
Aug 16, 2019 9.450 9.865 9.405 9.800 677,900 +0.35(+3.70%)
Aug 15, 2019 9.490 9.575 9.220 9.450 691,888 -0.04(-0.42%)
Aug 14, 2019 9.780 9.920 9.330 9.490 1,116,984 -0.68(-6.69%)
Aug 13, 2019 9.490 10.25 9.410 10.17 1,307,893 +0.65(+6.83%)
Aug 12, 2019 9.580 9.640 9.440 9.520 714,249 -0.12(-1.24%)
Aug 09, 2019 9.510 9.755 9.350 9.640 600,000 +0.03(+0.31%)
Aug 08, 2019 9.590 9.780 9.370 9.610 895,093 +0.15(+1.59%)
Aug 07, 2019 9.050 9.680 8.975 9.460 892,297 +0.32(+3.50%)
Aug 06, 2019 9.890 9.910 8.850 9.140 1,638,441 -0.70(-7.11%)
Aug 05, 2019 9.670 10.29 9.540 9.840 1,970,930 -0.14(-1.40%)
Aug 02, 2019 10.22 10.38 9.570 9.980 1,709,200 -0.35(-3.39%)
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.