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%)
Sep 01, 2015 14.08 14.41 14.08 14.41 709,661 +0.01(+0.07%)
Aug 31, 2015 14.37 14.55 14.28 14.40 417,751 -0.19(-1.30%)
Aug 28, 2015 14.34 14.66 14.30 14.59 358,570 +0.23(+1.60%)
Aug 27, 2015 14.54 14.55 14.16 14.36 267,675 +0.00(+0.00%)
Aug 26, 2015 14.14 14.40 13.84 14.36 349,671 +0.42(+3.01%)
Aug 25, 2015 14.50 14.62 13.86 13.94 374,128 -0.33(-2.31%)
Aug 24, 2015 13.86 14.74 13.08 14.27 515,398 -0.28(-1.92%)
Aug 21, 2015 13.94 14.67 13.69 14.55 457,688 +0.19(+1.32%)
Aug 20, 2015 14.69 14.75 14.32 14.36 380,506 -0.37(-2.51%)
Aug 19, 2015 14.63 14.77 14.38 14.73 671,200 -0.04(-0.27%)
Aug 18, 2015 15.20 15.31 14.73 14.77 556,221 -0.47(-3.08%)
Aug 17, 2015 15.33 15.36 15.10 15.24 324,267 -0.16(-1.04%)
Aug 14, 2015 15.31 15.43 15.12 15.40 277,468 -0.09(-0.58%)
Aug 13, 2015 15.38 15.53 15.08 15.49 347,040 +0.14(+0.91%)
Aug 12, 2015 15.48 15.48 14.90 15.35 359,645 -0.17(-1.10%)
Aug 11, 2015 15.80 15.96 15.39 15.52 386,968 -0.39(-2.45%)
Aug 10, 2015 15.68 15.99 15.66 15.91 203,920 +0.26(+1.66%)
Aug 07, 2015 16.03 16.12 15.52 15.65 367,809 -0.56(-3.45%)
Aug 06, 2015 17.06 17.06 16.05 16.21 711,375 -0.81(-4.76%)
Aug 05, 2015 17.03 17.40 17.02 17.02 338,479 +0.08(+0.47%)
Aug 04, 2015 16.98 17.18 16.72 16.94 377,687 -0.07(-0.41%)
Aug 03, 2015 17.36 17.47 16.83 17.01 415,801 -0.42(-2.41%)
Jul 31, 2015 17.86 17.86 17.24 17.43 705,883 +0.07(+0.40%)
Jul 30, 2015 18.12 18.49 17.20 17.36 1,163,142 -1.02(-5.55%)
Jul 29, 2015 17.94 18.59 17.56 18.38 3,974,072 +2.98(+19.35%)
Jul 28, 2015 16.04 16.04 15.37 15.40 713,998 -0.57(-3.57%)
Jul 27, 2015 16.30 16.30 15.73 15.97 367,292 -0.43(-2.62%)
Jul 24, 2015 16.33 16.48 16.14 16.40 286,115 +0.03(+0.18%)
Jul 23, 2015 16.61 16.89 16.24 16.37 295,929 -0.19(-1.15%)
Jul 22, 2015 16.45 16.84 16.45 16.56 216,137 -0.07(-0.42%)
Jul 21, 2015 16.27 16.70 16.20 16.63 266,094 +0.32(+1.96%)
Jul 20, 2015 16.25 16.49 15.82 16.31 579,625 +0.06(+0.37%)
Jul 17, 2015 15.75 16.33 15.67 16.25 370,819 +0.52(+3.31%)
Jul 16, 2015 15.40 15.77 15.38 15.73 279,330 +0.22(+1.42%)
Jul 15, 2015 15.58 15.60 15.35 15.51 353,380 -0.05(-0.32%)
Jul 14, 2015 15.38 15.58 15.33 15.56 122,272 +0.13(+0.84%)
Jul 13, 2015 15.06 15.45 15.00 15.43 262,810 +0.44(+2.94%)
Jul 10, 2015 15.05 15.12 14.78 14.99 215,153 +0.07(+0.47%)
Jul 09, 2015 15.10 15.23 14.84 14.92 234,999 +0.02(+0.13%)
Jul 08, 2015 14.87 15.16 14.73 14.90 362,584 +0.05(+0.34%)
Jul 07, 2015 15.10 15.10 14.57 14.85 390,909 -0.21(-1.39%)
Jul 06, 2015 14.92 15.22 14.88 15.06 288,538 +0.05(+0.33%)
Jul 02, 2015 15.00 15.01 15.01 15.01 235,700 +0.01(+0.07%)
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.