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 (%)
Oct 30, 2015 14.75 15.67 14.59 15.16 663,424 +0.38(+2.57%)
Oct 29, 2015 14.42 15.18 13.88 14.78 772,686 +0.36(+2.50%)
Oct 28, 2015 16.25 16.25 13.53 14.42 2,848,375 -2.11(-12.76%)
Oct 27, 2015 16.16 16.80 15.59 16.53 1,111,980 +0.33(+2.04%)
Oct 26, 2015 15.98 16.42 15.68 16.20 853,511 +0.22(+1.38%)
Oct 23, 2015 15.90 16.11 15.77 15.98 285,120 +0.18(+1.14%)
Oct 22, 2015 15.51 16.34 15.49 15.80 379,794 +0.34(+2.20%)
Oct 21, 2015 15.97 16.02 15.16 15.46 215,477 -0.40(-2.52%)
Oct 20, 2015 15.66 15.96 15.55 15.86 112,527 +0.16(+1.02%)
Oct 19, 2015 15.52 15.78 15.22 15.70 218,847 +0.13(+0.83%)
Oct 16, 2015 15.95 16.05 15.16 15.57 326,037 -0.32(-2.01%)
Oct 15, 2015 15.36 15.95 15.28 15.89 216,163 +0.55(+3.59%)
Oct 14, 2015 15.87 16.05 15.29 15.34 124,459 -0.49(-3.10%)
Oct 13, 2015 16.26 16.41 15.78 15.83 113,312 -0.51(-3.12%)
Oct 12, 2015 16.37 16.61 16.22 16.34 145,363 -0.05(-0.31%)
Oct 09, 2015 16.29 16.61 16.04 16.39 311,537 +0.14(+0.86%)
Oct 08, 2015 15.75 16.27 15.52 16.25 242,498 +0.49(+3.11%)
Oct 07, 2015 15.32 15.85 15.24 15.76 209,881 +0.51(+3.34%)
Oct 06, 2015 14.87 15.34 14.85 15.25 313,291 +0.29(+1.94%)
Oct 05, 2015 14.81 15.00 14.75 14.96 233,295 +0.22(+1.49%)
Oct 02, 2015 14.23 14.82 14.00 14.74 225,497 +0.43(+3.00%)
Oct 01, 2015 14.52 14.75 14.02 14.31 423,859 -0.22(-1.51%)
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%)
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.