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 28, 2018	3.590	3.630	3.540	3.600	97,000	-0.01(-0.28%)
Sep 27, 2018	3.660	3.680	3.560	3.610	151,117	-0.05(-1.37%)
Sep 26, 2018	3.570	3.705	3.570	3.660	200,937	+0.09(+2.52%)
Sep 25, 2018	3.720	3.763	3.550	3.570	296,610	-0.14(-3.77%)
Sep 24, 2018	3.800	3.850	3.700	3.710	137,799	-0.09(-2.37%)
Sep 21, 2018	3.920	3.940	3.750	3.800	298,300	-0.12(-3.06%)
Sep 20, 2018	3.870	3.980	3.770	3.920	162,767	+0.06(+1.55%)
Sep 19, 2018	3.880	3.940	3.750	3.860	264,816	-0.05(-1.28%)
Sep 18, 2018	3.860	4.030	3.800	3.910	370,725	+0.10(+2.62%)
Sep 17, 2018	3.850	3.970	3.750	3.810	232,897	-0.03(-0.78%)
Sep 14, 2018	3.700	3.880	3.660	3.840	265,700	+0.17(+4.63%)
Sep 13, 2018	3.720	3.820	3.650	3.670	203,566	+0.00(+0.00%)
Sep 12, 2018	3.700	3.760	3.520	3.670	190,686	-0.03(-0.81%)
Sep 11, 2018	3.750	3.830	3.650	3.700	128,211	-0.03(-0.80%)
Sep 10, 2018	3.730	3.880	3.680	3.730	210,542	+0.05(+1.36%)
Sep 07, 2018	3.620	3.775	3.620	3.680	126,700	+0.00(+0.00%)
Sep 06, 2018	3.650	3.710	3.580	3.680	240,140	+0.06(+1.66%)
Sep 05, 2018	3.760	3.772	3.610	3.620	287,785	-0.14(-3.72%)

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.