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%)
Aug 01, 2019 8.520 10.40 8.440 10.33 5,559,932 +1.91(+22.68%)
Jul 31, 2019 7.740 7.860 7.590 8.420 857,407 +0.70(+9.07%)
Jul 30, 2019 7.570 7.810 7.520 7.720 578,534 +0.12(+1.58%)
Jul 29, 2019 7.740 7.750 7.460 7.600 545,990 -0.12(-1.55%)
Jul 26, 2019 7.230 7.750 7.230 7.720 965,000 +0.49(+6.78%)
Jul 25, 2019 7.370 7.420 7.230 7.230 350,376 -0.16(-2.17%)
Jul 24, 2019 7.280 7.390 7.140 7.390 359,157 +0.11(+1.51%)
Jul 23, 2019 7.410 7.450 7.235 7.280 399,587 -0.08(-1.09%)
Jul 22, 2019 7.200 7.380 7.185 7.360 768,898 +0.18(+2.51%)
Jul 19, 2019 7.120 7.235 7.080 7.180 501,200 +0.07(+0.98%)
Jul 18, 2019 7.110 7.320 7.060 7.110 1,319,500 -0.04(-0.56%)
Jul 17, 2019 7.080 7.280 7.040 7.150 738,000 +0.07(+0.99%)
Jul 16, 2019 6.890 7.120 6.860 7.080 529,084 +0.21(+3.06%)
Jul 15, 2019 6.900 6.940 6.710 6.870 392,337 +0.01(+0.15%)
Jul 12, 2019 6.910 7.150 6.800 6.860 730,500 -0.05(-0.72%)
Jul 11, 2019 6.710 6.930 6.650 6.910 626,905 +0.25(+3.75%)
Jul 10, 2019 6.550 6.690 6.410 6.660 559,499 +0.15(+2.30%)
Jul 09, 2019 6.360 6.510 6.360 6.510 590,789 +0.10(+1.56%)
Jul 08, 2019 6.360 6.475 6.310 6.410 325,506 -0.01(-0.16%)
Jul 05, 2019 6.420 6.430 6.275 6.420 346,200 -0.06(-0.93%)
Jul 03, 2019 6.520 6.545 6.260 6.480 253,800 -0.04(-0.61%)
Jul 02, 2019 6.640 6.720 6.290 6.520 638,141 -0.10(-1.51%)
Jul 01, 2019 6.460 6.710 6.350 6.620 871,284 +0.26(+4.09%)
Jun 28, 2019 6.100 6.450 6.090 6.360 6,189,600 +0.27(+4.43%)
Jun 27, 2019 6.180 6.330 6.060 6.090 680,290 -0.07(-1.14%)
Jun 26, 2019 6.370 6.380 6.145 6.160 642,722 -0.14(-2.22%)
Jun 25, 2019 6.590 6.590 6.240 6.300 701,408 -0.29(-4.40%)
Jun 24, 2019 6.350 6.640 6.290 6.590 927,441 +0.24(+3.78%)
Jun 21, 2019 6.320 6.445 6.100 6.350 1,260,800 +0.03(+0.47%)
Jun 20, 2019 6.400 6.530 6.195 6.320 717,675 +0.03(+0.48%)
Jun 19, 2019 6.080 6.310 5.960 6.290 588,233 +0.24(+3.97%)
Jun 18, 2019 5.960 6.100 5.920 6.050 329,595 +0.14(+2.37%)
Jun 17, 2019 5.810 5.955 5.760 5.910 480,389 +0.09(+1.55%)
Jun 14, 2019 5.810 5.910 5.720 5.820 394,300 -0.02(-0.34%)
Jun 13, 2019 5.740 5.900 5.720 5.840 406,105 +0.10(+1.74%)
Jun 12, 2019 5.580 5.750 5.540 5.740 453,559 +0.12(+2.14%)
Jun 11, 2019 5.600 5.850 5.600 5.620 706,057 +0.10(+1.81%)
Jun 10, 2019 5.490 5.660 5.480 5.520 544,027 +0.03(+0.55%)
Jun 07, 2019 5.540 5.605 5.470 5.490 439,900 -0.04(-0.72%)
Jun 06, 2019 5.550 5.610 5.370 5.530 583,215 -0.02(-0.36%)
Jun 05, 2019 5.710 5.710 5.510 5.550 502,513 -0.11(-1.94%)
Jun 04, 2019 5.520 5.670 5.470 5.660 653,617 +0.21(+3.85%)
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.