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, 2018 2.000 2.000 1.900 1.920 532,106 -0.04(-2.04%)
Jan 30, 2018 2.140 2.150 1.930 1.960 703,156 -0.22(-10.09%)
Jan 29, 2018 2.190 2.270 2.140 2.180 969,221 +0.03(+1.40%)
Jan 26, 2018 2.100 2.190 2.060 2.150 540,122 +0.05(+2.38%)
Jan 25, 2018 2.190 2.210 2.070 2.100 612,294 -0.03(-1.41%)
Jan 24, 2018 2.110 2.230 2.110 2.130 1,249,884 +0.01(+0.47%)
Jan 23, 2018 2.120 2.140 2.080 2.120 511,407 +0.02(+0.95%)
Jan 22, 2018 2.200 2.250 2.070 2.100 1,912,069 +0.09(+4.48%)
Jan 19, 2018 2.240 2.280 1.980 2.010 1,125,960 -0.23(-10.27%)
Jan 18, 2018 2.250 2.270 2.160 2.240 569,011 +0.01(+0.45%)
Jan 17, 2018 2.180 2.260 2.120 2.230 479,251 +0.04(+1.83%)
Jan 16, 2018 2.380 2.380 2.070 2.190 1,014,385 -0.19(-7.98%)
Jan 12, 2018 2.380 2.380 2.380 0 +0.16(+7.21%)
Jan 11, 2018 2.190 2.270 2.170 2.220 422,635 +0.02(+0.91%)
Jan 10, 2018 2.200 2.220 2.150 2.200 396,746 +0.02(+0.92%)
Jan 09, 2018 2.290 2.290 2.100 2.180 1,267,762 -0.03(-1.36%)
Jan 08, 2018 2.110 2.300 2.100 2.210 2,502,844 +0.10(+4.74%)
Jan 05, 2018 2.000 2.150 1.970 2.110 1,496,440 +0.12(+6.03%)
Jan 04, 2018 2.000 2.010 1.920 1.990 360,949 +0.02(+1.02%)
Jan 03, 2018 2.000 2.042 1.950 1.970 596,461 -0.11(-5.29%)
Jan 02, 2018 1.870 2.140 1.870 2.080 1,726,434 +0.21(+11.23%)
Dec 29, 2017 1.870 1.870 1.870 0 -0.04(-2.09%)
Dec 28, 2017 1.870 1.920 1.850 1.910 244,224 +0.04(+2.14%)
Dec 27, 2017 1.880 1.895 1.820 1.870 343,449 -0.02(-1.06%)
Dec 26, 2017 1.940 1.984 1.850 1.890 379,920 -0.03(-1.56%)
Dec 22, 2017 1.970 1.975 1.900 1.920 374,276 -0.04(-2.04%)
Dec 21, 2017 1.890 2.020 1.860 1.960 1,572,765 +0.09(+4.81%)
Dec 20, 2017 1.900 1.940 1.840 1.870 570,441 -0.02(-1.06%)
Dec 19, 2017 1.700 1.930 1.680 1.890 2,653,899 +0.20(+11.83%)
Dec 18, 2017 1.770 1.840 1.690 1.690 539,691 -0.05(-2.87%)
Dec 15, 2017 1.710 1.790 1.700 1.740 813,623 +0.02(+1.16%)
Dec 14, 2017 1.760 1.770 1.690 1.720 709,962 -0.03(-1.71%)
Dec 13, 2017 1.720 1.780 1.719 1.750 393,776 +0.01(+0.57%)
Dec 12, 2017 1.750 1.780 1.730 1.740 551,122 -0.01(-0.57%)
Dec 11, 2017 1.720 1.770 1.690 1.750 526,085 +0.04(+2.34%)
Dec 08, 2017 1.760 1.800 1.700 1.710 3,177,913 +0.00(+0.00%)
Dec 07, 2017 1.750 1.795 1.730 283,117 +0.00(+0.00%)
Dec 06, 2017 1.770 1.810 1.740 1.750 452,874 -0.03(-1.69%)
Dec 05, 2017 1.760 1.840 1.730 1.780 453,216 +0.02(+1.14%)
Dec 04, 2017 1.750 1.730 1.760 511,700 +0.01(+0.57%)
Dec 01, 2017 1.800 1.810 1.750 1.750 615,078 -0.05(-2.78%)
Nov 30, 2017 1.840 1.890 1.780 1.800 875,603 -0.04(-2.17%)
Nov 29, 2017 1.920 1.930 1.810 1.840 488,746 -0.09(-4.66%)
Nov 28, 2017 1.950 2.020 1.880 1.930 514,837 -0.06(-3.02%)
Nov 27, 2017 1.820 2.030 1.790 1.990 1,680,516 +0.17(+9.34%)
Nov 24, 2017 1.790 1.850 1.790 1.820 173,144 +0.02(+1.11%)
Nov 22, 2017 1.810 1.850 1.770 1.800 618,334 -0.02(-1.10%)
Nov 21, 2017 1.840 1.850 1.810 1.820 311,314 -0.02(-1.09%)
Nov 20, 2017 1.850 1.890 1.830 1.840 280,686 -0.03(-1.60%)
Nov 17, 2017 1.890 1.930 1.840 1.870 381,306 -0.01(-0.53%)
Nov 16, 2017 1.900 1.940 1.880 1.880 196,885 -0.01(-0.53%)
Nov 15, 2017 1.870 1.960 1.840 1.890 266,348 +0.02(+1.07%)
Nov 14, 2017 1.920 1.920 1.850 1.870 355,307 -0.03(-1.58%)
Nov 13, 2017 1.930 1.950 1.870 1.900 322,135 -0.04(-2.06%)
Nov 10, 2017 1.930 1.980 1.920 1.940 342,739 -0.01(-0.51%)
Nov 09, 2017 1.970 1.980 1.890 1.950 447,981 -0.02(-1.02%)
Nov 08, 2017 1.870 1.990 1.810 1.970 873,111 +0.08(+4.23%)
Nov 07, 2017 1.980 1.990 1.830 1.890 1,193,121 -0.10(-5.03%)
Nov 06, 2017 2.070 2.105 1.980 1.990 1,034,242 -0.08(-3.86%)
Nov 03, 2017 2.070 2.460 2.020 2.070 3,772,167 -1.38(-40.00%)
Nov 02, 2017 3.310 3.510 3.310 3.450 325,871 +0.08(+2.37%)
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.