Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.690	3.920	3.650	3.890	280,126	+0.22(+5.99%)
Sep 28, 2017	3.770	3.810	3.650	3.670	338,433	-0.11(-2.91%)
Sep 27, 2017	3.710	3.820	3.680	3.780	245,210	+0.09(+2.44%)
Sep 26, 2017	3.700	3.750	3.640	3.690	266,648	-0.01(-0.27%)
Sep 25, 2017	3.880	3.990	3.690	3.700	351,371	-0.24(-6.09%)
Sep 22, 2017	3.710	3.950	3.650	3.940	366,194	+0.27(+7.36%)
Sep 21, 2017	3.750	3.790	3.640	3.670	450,234	-0.09(-2.39%)
Sep 20, 2017	3.880	3.880	3.630	3.760	641,646	-0.11(-2.84%)
Sep 19, 2017	4.070	4.070	3.720	3.870	361,813	-0.18(-4.44%)
Sep 18, 2017	4.040	4.180	4.030	4.050	707,945	+0.00(+0.00%)
Sep 15, 2017	4.070	4.080	4.020	4.050	379,505	-0.01(-0.25%)
Sep 14, 2017	4.140	4.160	4.050	4.060	197,473	-0.08(-1.93%)
Sep 13, 2017	4.070	4.170	4.070	4.140	283,538	+0.06(+1.47%)
Sep 12, 2017	4.010	4.135	4.010	4.080	359,212	+0.07(+1.75%)
Sep 11, 2017	4.010	4.039	3.945	4.010	203,189	+0.03(+0.75%)
Sep 08, 2017	4.060	4.095	3.930	3.980	237,136	-0.09(-2.21%)
Sep 07, 2017	4.070	4.160	4.070	4.070	476,060	-0.02(-0.49%)
Sep 06, 2017	4.000	4.110	3.900	4.090	574,187	+0.14(+3.54%)
Sep 05, 2017	3.920	4.080	3.850	3.950	889,919	+0.01(+0.25%)

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.