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 (%)
Mar 31, 2015 17.89 18.14 17.84 17.92 93,906 -0.06(-0.33%)
Mar 30, 2015 17.62 18.08 17.58 17.98 181,224 +0.48(+2.74%)
Mar 27, 2015 17.59 17.95 17.47 17.50 157,730 -0.13(-0.74%)
Mar 26, 2015 17.50 17.92 17.41 17.63 149,883 +0.06(+0.34%)
Mar 25, 2015 17.96 18.00 17.47 17.57 194,735 -0.46(-2.55%)
Mar 24, 2015 18.03 18.27 17.91 18.03 99,460 -0.06(-0.33%)
Mar 23, 2015 18.13 18.55 18.00 18.09 140,031 -0.09(-0.50%)
Mar 20, 2015 18.49 18.58 18.00 18.18 235,050 -0.21(-1.14%)
Mar 19, 2015 18.11 18.47 18.06 18.39 261,323 +0.19(+1.04%)
Mar 18, 2015 18.11 18.60 17.87 18.20 242,554 +0.10(+0.55%)
Mar 17, 2015 17.99 18.27 17.80 18.10 167,859 +0.07(+0.39%)
Mar 16, 2015 18.03 18.07 17.72 18.03 200,808 +0.00(+0.00%)
Mar 13, 2015 18.42 18.44 18.00 18.03 199,475 -0.37(-2.01%)
Mar 12, 2015 18.21 18.75 18.17 18.40 343,832 +0.21(+1.15%)
Mar 11, 2015 18.09 18.28 17.54 18.19 300,058 +0.01(+0.06%)
Mar 10, 2015 18.86 18.90 18.06 18.18 371,253 -0.92(-4.82%)
Mar 09, 2015 18.98 19.19 18.90 19.10 228,926 +0.06(+0.32%)
Mar 06, 2015 19.00 19.48 18.93 19.04 217,068 -0.08(-0.42%)
Mar 05, 2015 19.48 19.50 19.03 19.12 209,122 -0.40(-2.05%)
Mar 04, 2015 19.08 19.55 18.60 19.52 211,497 +0.44(+2.31%)
Mar 03, 2015 19.28 19.28 18.93 19.08 314,452 -0.14(-0.73%)
Mar 02, 2015 18.90 19.49 18.84 19.22 740,283 +0.39(+2.07%)
Feb 27, 2015 18.84 19.41 18.80 18.83 368,267 -0.16(-0.84%)
Feb 26, 2015 19.13 20.00 18.66 18.99 792,996 -0.68(-3.46%)
Feb 25, 2015 19.90 20.40 19.09 19.67 2,385,586 +1.79(+10.01%)
Feb 24, 2015 17.54 18.15 17.26 17.88 881,299 +0.51(+2.94%)
Feb 23, 2015 17.59 17.59 16.80 17.37 200,180 -0.14(-0.80%)
Feb 20, 2015 16.75 17.57 16.56 17.51 326,023 +0.66(+3.92%)
Feb 19, 2015 16.98 17.23 16.75 16.85 139,680 -0.21(-1.23%)
Feb 18, 2015 16.55 17.19 16.39 17.06 252,681 +0.58(+3.52%)
Feb 17, 2015 16.07 16.53 15.55 16.48 199,536 +0.41(+2.55%)
Feb 13, 2015 16.00 16.07 16.07 16.07 300,600 +0.07(+0.44%)
Feb 12, 2015 14.83 16.02 14.83 16.00 489,911 +1.27(+8.62%)
Feb 11, 2015 14.97 15.40 14.36 14.73 258,473 -0.24(-1.60%)
Feb 10, 2015 15.02 15.14 14.72 14.97 137,210 +0.02(+0.13%)
Feb 09, 2015 14.97 15.35 14.87 14.95 145,293 -0.07(-0.47%)
Feb 06, 2015 15.50 15.69 14.88 15.02 451,115 -0.40(-2.59%)
Feb 05, 2015 14.70 15.71 14.65 15.42 418,738 +0.84(+5.76%)
Feb 04, 2015 14.25 14.75 14.22 14.58 587,827 +0.18(+1.25%)
Feb 03, 2015 14.31 14.67 14.28 14.40 203,632 +0.13(+0.91%)
Feb 02, 2015 14.88 14.88 14.14 14.27 174,897 -0.46(-3.12%)
Jan 30, 2015 14.89 14.93 14.17 14.73 307,243 -0.28(-1.87%)
Jan 29, 2015 15.28 15.33 14.94 15.01 88,877 -0.19(-1.25%)
Jan 28, 2015 15.94 15.97 15.10 15.20 219,237 -0.67(-4.22%)
Jan 27, 2015 15.73 16.04 15.70 15.87 188,768 -0.10(-0.63%)
Jan 26, 2015 15.79 16.42 15.25 15.97 669,047 +0.18(+1.14%)
Jan 23, 2015 16.01 16.14 15.57 15.79 194,913 -0.17(-1.07%)
Jan 22, 2015 14.88 16.18 14.76 15.96 384,794 +1.14(+7.69%)
Jan 21, 2015 15.00 15.09 14.59 14.82 347,260 -0.17(-1.13%)
Jan 20, 2015 15.40 15.40 14.85 14.99 147,050 -0.41(-2.66%)
Jan 16, 2015 15.14 15.53 15.14 15.40 115,833 +0.28(+1.85%)
Jan 15, 2015 16.17 16.17 14.78 15.12 465,638 -0.91(-5.68%)
Jan 14, 2015 16.15 16.34 15.96 16.03 74,322 -0.24(-1.48%)
Jan 13, 2015 16.70 16.84 16.01 16.27 205,313 -0.22(-1.33%)
Jan 12, 2015 16.40 16.69 16.35 16.49 463,484 +0.05(+0.30%)
Jan 09, 2015 16.00 16.71 15.87 16.44 268,258 +0.48(+3.01%)
Jan 08, 2015 15.69 16.25 15.46 15.96 341,043 +0.26(+1.66%)
Jan 07, 2015 15.71 15.89 15.64 15.70 93,659 -0.01(-0.06%)
Jan 06, 2015 16.13 16.16 15.17 15.71 177,398 -0.37(-2.30%)
Jan 05, 2015 16.00 16.36 15.67 16.08 206,830 +0.04(+0.25%)
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.