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 30, 2019	8.730	8.930	8.660	8.710	890,341	+0.06(+0.69%)
Sep 27, 2019	8.870	9.045	8.460	8.650	595,800	-0.21(-2.37%)
Sep 26, 2019	9.150	9.330	8.800	8.860	582,178	-0.37(-4.01%)
Sep 25, 2019	8.870	9.240	8.530	9.230	1,003,909	+0.35(+3.94%)
Sep 24, 2019	9.280	9.530	8.820	8.880	864,875	-0.31(-3.37%)
Sep 23, 2019	9.310	9.370	9.060	9.190	490,848	-0.20(-2.13%)
Sep 20, 2019	9.560	9.681	9.270	9.390	1,416,600	-0.21(-2.19%)
Sep 19, 2019	9.430	9.750	9.410	9.600	475,084	+0.14(+1.48%)
Sep 18, 2019	9.350	9.480	9.210	9.460	644,900	+0.05(+0.53%)
Sep 17, 2019	9.150	9.629	9.150	9.410	531,739	+0.24(+2.62%)
Sep 16, 2019	8.990	9.410	8.851	9.170	629,454	+0.10(+1.10%)
Sep 13, 2019	9.410	9.430	8.890	9.070	1,626,900	-0.32(-3.41%)
Sep 12, 2019	9.570	9.740	9.360	9.390	356,743	-0.16(-1.68%)
Sep 11, 2019	9.350	9.600	9.350	9.550	466,462	+0.12(+1.27%)
Sep 10, 2019	9.460	9.560	9.130	9.430	825,694	-0.15(-1.57%)
Sep 09, 2019	10.07	10.13	9.500	9.580	564,449	-0.46(-4.58%)
Sep 06, 2019	10.14	10.41	10.00	10.04	444,200	-0.09(-0.89%)
Sep 05, 2019	9.920	10.31	9.560	10.13	715,874	+0.32(+3.26%)
Sep 04, 2019	9.850	9.930	9.650	9.810	514,838	+0.09(+0.93%)

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.