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, 2014 11.66 11.84 11.38 11.73 284,626 +0.09(+0.77%)
Sep 29, 2014 11.55 11.73 10.89 11.64 575,781 -0.18(-1.52%)
Sep 26, 2014 12.30 12.47 11.68 11.82 278,967 -0.33(-2.72%)
Sep 25, 2014 12.41 12.48 11.86 12.15 202,553 -0.19(-1.54%)
Sep 24, 2014 12.23 12.63 12.09 12.34 412,013 +0.15(+1.23%)
Sep 23, 2014 11.64 12.39 11.62 12.19 335,516 +0.50(+4.28%)
Sep 22, 2014 11.59 11.82 11.48 11.69 152,024 +0.04(+0.34%)
Sep 19, 2014 11.67 11.98 11.47 11.65 216,998 +0.00(+0.00%)
Sep 18, 2014 11.28 11.97 11.28 11.65 229,698 +0.45(+4.02%)
Sep 17, 2014 10.85 11.40 10.83 11.20 388,131 +0.39(+3.61%)
Sep 16, 2014 10.94 10.94 10.61 10.81 97,078 -0.10(-0.92%)
Sep 15, 2014 11.45 11.57 10.83 10.91 212,156 -0.58(-5.05%)
Sep 12, 2014 10.92 11.55 10.86 11.49 432,147 +0.57(+5.22%)
Sep 11, 2014 9.880 10.96 9.860 10.92 489,989 +1.01(+10.19%)
Sep 10, 2014 9.820 9.920 9.675 9.910 182,396 +0.10(+1.02%)
Sep 09, 2014 9.700 9.930 9.530 9.810 206,191 +0.10(+1.03%)
Sep 08, 2014 9.550 9.770 9.500 9.710 156,161 +0.10(+1.04%)
Sep 05, 2014 9.550 9.640 9.420 9.610 109,351 +0.07(+0.73%)
Sep 04, 2014 9.800 9.750 9.500 9.540 86,276 -0.21(-2.15%)
Sep 03, 2014 9.900 9.920 9.650 9.750 221,682 -0.12(-1.22%)
Sep 02, 2014 9.810 9.940 9.650 9.870 139,988 +0.13(+1.33%)
Aug 29, 2014 10.01 9.740 9.740 9.740 350,700 -0.27(-2.70%)
Aug 28, 2014 9.670 10.05 9.510 10.01 700,784 +0.31(+3.20%)
Aug 27, 2014 9.790 9.800 9.550 9.700 216,646 -0.09(-0.92%)
Aug 26, 2014 9.770 9.810 9.510 9.790 237,422 +0.07(+0.72%)
Aug 25, 2014 10.44 10.44 9.650 9.720 223,072 -0.64(-6.18%)
Aug 22, 2014 10.69 10.80 10.25 10.36 141,338 -0.32(-3.00%)
Aug 21, 2014 10.96 11.07 10.57 10.68 161,696 -0.31(-2.82%)
Aug 20, 2014 11.08 11.11 10.75 10.99 101,614 -0.14(-1.26%)
Aug 19, 2014 11.31 11.34 11.07 11.13 101,915 -0.21(-1.85%)
Aug 18, 2014 11.20 11.42 11.07 11.34 231,944 +0.27(+2.44%)
Aug 15, 2014 11.10 11.02 10.88 11.07 107,090 +0.05(+0.45%)
Aug 14, 2014 10.90 11.07 10.90 11.02 112,136 +0.07(+0.64%)
Aug 13, 2014 10.75 11.06 10.64 10.95 232,332 +0.33(+3.11%)
Aug 12, 2014 10.67 10.73 10.46 10.62 199,592 -0.03(-0.28%)
Aug 11, 2014 11.00 11.02 10.60 10.65 195,678 -0.37(-3.36%)
Aug 08, 2014 11.38 11.44 10.94 11.02 170,195 -0.36(-3.16%)
Aug 07, 2014 11.75 11.75 10.83 11.38 333,717 -0.32(-2.74%)
Aug 06, 2014 12.01 12.25 11.49 11.70 480,307 -0.43(-3.54%)
Aug 05, 2014 12.22 12.28 11.72 12.13 201,465 -0.08(-0.66%)
Aug 04, 2014 11.86 12.24 11.56 12.21 212,294 +0.29(+2.43%)
Aug 01, 2014 12.05 12.15 11.66 11.92 166,794 +0.01(+0.08%)
Jul 31, 2014 12.95 12.95 11.67 11.91 516,885 -1.10(-8.46%)
Jul 30, 2014 11.97 13.09 11.55 13.01 2,061,891 +2.79(+27.30%)
Jul 29, 2014 10.28 10.47 10.05 10.22 463,065 +0.01(+0.10%)
Jul 28, 2014 9.990 10.38 9.890 10.21 586,296 +0.18(+1.79%)
Jul 25, 2014 9.930 10.10 9.860 10.03 194,213 +0.02(+0.20%)
Jul 24, 2014 10.00 10.27 9.860 10.01 175,420 +0.07(+0.70%)
Jul 23, 2014 9.990 10.02 9.780 9.940 271,016 -0.07(-0.70%)
Jul 22, 2014 9.570 10.09 9.570 10.01 363,129 +0.46(+4.82%)
Jul 21, 2014 9.380 9.570 8.760 9.550 745,372 +0.16(+1.70%)
Jul 18, 2014 9.460 9.590 8.880 9.390 399,853 -0.11(-1.16%)
Jul 17, 2014 9.940 10.21 9.430 9.500 330,170 -0.44(-4.43%)
Jul 16, 2014 10.46 10.50 9.910 9.940 338,894 -0.51(-4.88%)
Jul 15, 2014 11.03 11.22 9.930 10.45 495,457 -0.52(-4.74%)
Jul 14, 2014 11.28 11.32 10.93 10.97 144,403 -0.21(-1.88%)
Jul 11, 2014 11.30 11.51 10.93 11.18 199,249 -0.14(-1.24%)
Jul 10, 2014 11.52 11.66 10.94 11.32 303,409 -0.39(-3.33%)
Jul 09, 2014 11.81 12.25 11.38 11.71 307,022 -0.09(-0.76%)
Jul 08, 2014 12.17 12.22 11.60 11.80 334,121 -0.44(-3.59%)
Jul 07, 2014 12.79 12.92 12.16 12.24 154,506 -0.54(-4.23%)
Jul 03, 2014 12.84 12.78 12.78 12.78 86,700 -0.08(-0.62%)
Jul 02, 2014 13.11 13.14 12.75 12.86 146,748 -0.21(-1.61%)
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.