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 (%)
Sep 30, 2015 14.00 14.54 13.85 14.53 224,680 +0.70(+5.06%)
Sep 29, 2015 13.62 14.09 13.50 13.83 262,926 +0.20(+1.47%)
Sep 28, 2015 14.15 14.19 13.38 13.63 479,999 -0.52(-3.67%)
Sep 25, 2015 14.93 15.08 14.09 14.15 312,670 -0.70(-4.71%)
Sep 24, 2015 14.86 14.94 14.52 14.85 203,581 -0.08(-0.54%)
Sep 23, 2015 14.85 15.02 14.74 14.93 277,995 +0.09(+0.61%)
Sep 22, 2015 14.85 15.03 14.68 14.84 268,317 -0.15(-1.00%)
Sep 21, 2015 15.34 15.50 14.81 14.99 278,848 -0.34(-2.22%)
Sep 18, 2015 14.77 15.46 14.60 15.33 460,189 +0.40(+2.68%)
Sep 17, 2015 14.80 15.06 14.62 14.93 346,391 +0.09(+0.61%)
Sep 16, 2015 14.84 14.95 14.58 14.84 243,892 -0.06(-0.40%)
Sep 15, 2015 14.15 14.90 14.03 14.90 234,497 +0.74(+5.23%)
Sep 14, 2015 14.30 14.37 14.09 14.16 243,881 -0.14(-0.98%)
Sep 11, 2015 14.46 14.49 14.17 14.30 146,317 -0.20(-1.38%)
Sep 10, 2015 14.33 14.55 14.25 14.50 275,876 +0.18(+1.26%)
Sep 09, 2015 14.70 14.70 14.31 14.32 390,645 -0.37(-2.52%)
Sep 08, 2015 14.95 15.00 14.66 14.69 378,951 -0.07(-0.47%)
Sep 04, 2015 14.63 14.76 14.76 14.76 162,900 +0.02(+0.14%)
Sep 03, 2015 15.09 15.19 14.70 14.74 250,238 -0.32(-2.12%)
Sep 02, 2015 14.48 15.08 14.38 15.06 332,351 +0.65(+4.51%)
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.