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 (%)
Jan 31, 2017 8.330 8.500 8.300 8.470 186,518 +0.07(+0.83%)
Jan 30, 2017 8.400 8.500 8.290 8.400 235,516 -0.06(-0.71%)
Jan 27, 2017 8.650 8.650 8.410 8.460 268,961 -0.17(-1.97%)
Jan 26, 2017 8.750 8.831 8.610 8.630 368,239 -0.11(-1.26%)
Jan 25, 2017 8.550 8.750 8.520 8.740 552,736 +0.28(+3.31%)
Jan 24, 2017 8.600 8.630 8.450 8.460 389,947 -0.12(-1.40%)
Jan 23, 2017 8.510 8.670 8.370 8.580 348,060 +0.06(+0.70%)
Jan 20, 2017 8.500 8.560 8.450 8.520 278,566 +0.03(+0.35%)
Jan 19, 2017 8.420 8.730 8.400 8.490 517,204 +0.03(+0.35%)
Jan 18, 2017 8.480 8.540 8.380 8.460 496,790 -0.02(-0.24%)
Jan 17, 2017 8.450 8.601 8.310 8.480 1,049,146 -0.11(-1.28%)
Jan 13, 2017 8.590 8.590 8.590 0 +0.95(+12.43%)
Jan 12, 2017 7.740 7.740 7.590 7.640 200,682 -0.10(-1.29%)
Jan 11, 2017 7.640 7.780 7.560 7.740 380,123 +0.09(+1.18%)
Jan 10, 2017 7.690 7.830 7.580 7.650 332,931 -0.07(-0.91%)
Jan 09, 2017 7.740 7.790 7.655 7.720 191,734 -0.01(-0.13%)
Jan 06, 2017 7.870 7.910 7.605 7.730 353,137 -0.10(-1.28%)
Jan 05, 2017 7.580 7.840 7.471 7.830 374,693 +0.23(+3.03%)
Jan 04, 2017 7.570 7.770 7.570 7.600 572,869 +0.08(+1.06%)
Jan 03, 2017 7.500 7.720 7.430 7.520 716,372 +0.10(+1.35%)
Dec 30, 2016 7.420 7.420 7.420 0 -0.04(-0.54%)
Dec 29, 2016 7.540 7.670 7.450 7.460 409,702 -0.09(-1.19%)
Dec 28, 2016 7.710 7.780 7.480 7.550 281,627 -0.16(-2.08%)
Dec 27, 2016 7.600 7.890 7.600 7.710 421,374 +0.11(+1.45%)
Dec 23, 2016 7.600 7.600 7.600 0 +0.00(+0.00%)
Dec 22, 2016 7.900 7.910 7.560 7.600 521,946 -0.27(-3.43%)
Dec 21, 2016 7.950 8.000 7.850 7.870 315,747 -0.08(-1.01%)
Dec 20, 2016 7.990 8.050 7.880 7.950 224,491 +0.01(+0.13%)
Dec 19, 2016 8.000 8.050 7.890 7.940 299,923 -0.06(-0.75%)
Dec 16, 2016 7.960 8.140 7.960 8.000 535,429 +0.11(+1.39%)
Dec 15, 2016 7.900 8.040 7.780 7.890 261,016 -0.03(-0.38%)
Dec 14, 2016 7.900 8.050 7.830 7.920 403,578 +0.00(+0.00%)
Dec 13, 2016 7.960 8.050 7.865 7.920 390,826 +0.01(+0.13%)
Dec 12, 2016 8.060 8.130 7.850 7.910 275,877 -0.15(-1.86%)
Dec 09, 2016 8.100 8.120 8.000 8.060 387,908 -0.03(-0.37%)
Dec 08, 2016 7.990 8.150 7.920 8.090 387,961 +0.10(+1.25%)
Dec 07, 2016 7.790 8.090 7.790 7.990 478,773 +0.19(+2.44%)
Dec 06, 2016 7.630 7.830 7.510 7.800 335,539 +0.19(+2.50%)
Dec 05, 2016 7.460 7.660 7.460 7.610 337,029 +0.22(+2.98%)
Dec 02, 2016 7.410 7.500 7.285 7.390 283,030 -0.05(-0.67%)
Dec 01, 2016 7.540 7.790 7.350 7.440 285,427 -0.11(-1.46%)
Nov 30, 2016 7.690 7.699 7.430 7.550 356,964 -0.12(-1.56%)
Nov 29, 2016 7.740 7.780 7.570 7.670 315,347 -0.07(-0.90%)
Nov 28, 2016 7.910 7.951 7.730 7.740 230,631 -0.17(-2.15%)
Nov 25, 2016 7.970 7.990 7.870 7.910 78,232 -0.10(-1.25%)
Nov 23, 2016 8.010 8.010 8.010 0 -0.04(-0.50%)
Nov 22, 2016 8.030 8.050 7.970 8.050 189,163 +0.04(+0.50%)
Nov 21, 2016 8.010 8.055 7.950 8.010 361,667 +0.00(+0.00%)
Nov 18, 2016 7.990 8.030 7.910 8.010 225,167 +0.04(+0.50%)
Nov 17, 2016 7.960 8.060 7.850 7.970 357,973 +0.04(+0.50%)
Nov 16, 2016 7.710 7.940 7.700 7.930 277,829 +0.21(+2.72%)
Nov 15, 2016 7.750 7.810 7.610 7.720 237,895 -0.03(-0.39%)
Nov 14, 2016 7.940 8.080 7.710 7.750 459,410 -0.16(-2.02%)
Nov 11, 2016 7.640 7.960 7.510 7.910 424,379 +0.30(+3.94%)
Nov 10, 2016 7.430 7.900 7.310 7.610 980,002 +0.42(+5.84%)
Nov 09, 2016 6.500 7.230 6.440 7.190 614,170 +0.58(+8.77%)
Nov 08, 2016 6.420 6.740 6.330 6.610 769,795 +0.13(+2.01%)
Nov 07, 2016 6.500 6.850 6.430 6.480 1,006,146 +0.11(+1.73%)
Nov 04, 2016 6.230 6.520 6.220 6.370 825,105 +0.14(+2.25%)
Nov 03, 2016 6.210 6.931 6.120 6.230 2,559,587 -1.17(-15.81%)
Nov 02, 2016 7.530 7.610 7.350 7.400 518,362 -0.13(-1.73%)
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.