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 (%)
Nov 29, 2019 8.320 8.390 8.070 8.080 228,400 -0.20(-2.42%)
Nov 27, 2019 8.530 8.590 8.240 8.280 1,203,900 -0.24(-2.82%)
Nov 26, 2019 8.700 8.820 8.470 8.520 1,225,574 -0.15(-1.73%)
Nov 25, 2019 8.240 8.770 8.200 8.670 1,639,595 +0.35(+4.21%)
Nov 22, 2019 8.120 8.490 8.110 8.320 756,100 +0.30(+3.74%)
Nov 21, 2019 7.720 8.110 7.660 8.020 838,030 +0.36(+4.70%)
Nov 20, 2019 7.730 7.810 7.600 7.660 481,318 -0.09(-1.16%)
Nov 19, 2019 7.920 7.953 7.590 7.750 655,531 -0.09(-1.15%)
Nov 18, 2019 7.400 7.900 7.320 7.840 1,152,607 -0.25(-3.09%)
Nov 15, 2019 8.150 8.200 8.000 8.090 752,700 +0.00(+0.00%)
Nov 14, 2019 8.060 8.390 8.060 8.090 375,144 +0.05(+0.62%)
Nov 13, 2019 8.140 8.320 7.880 8.040 532,970 -0.21(-2.55%)
Nov 12, 2019 7.780 8.320 7.780 8.250 750,038 +0.48(+6.18%)
Nov 11, 2019 7.940 7.970 7.690 7.770 744,415 -0.16(-2.02%)
Nov 08, 2019 7.970 8.080 7.795 7.930 700,700 -0.05(-0.63%)
Nov 07, 2019 7.900 8.450 7.550 7.980 1,507,030 -0.52(-6.12%)
Nov 06, 2019 8.730 8.750 8.410 8.500 959,754 -0.34(-3.85%)
Nov 05, 2019 8.610 9.040 8.510 8.840 692,958 +0.40(+4.74%)
Nov 04, 2019 8.560 8.650 8.420 8.440 429,922 -0.07(-0.82%)
Nov 01, 2019 8.530 8.710 8.400 8.510 438,200 +0.01(+0.12%)
Oct 31, 2019 8.830 8.870 8.440 8.500 417,174 -0.36(-4.06%)
Oct 30, 2019 8.850 8.990 8.530 8.860 540,210 -0.04(-0.45%)
Oct 29, 2019 8.780 9.010 8.700 8.900 430,927 +0.12(+1.37%)
Oct 28, 2019 8.830 8.960 8.750 8.780 511,956 -0.02(-0.23%)
Oct 25, 2019 8.640 8.860 8.530 8.800 428,700 +0.10(+1.15%)
Oct 24, 2019 8.520 8.750 8.490 8.700 538,770 +0.33(+3.94%)
Oct 23, 2019 8.540 8.650 8.210 8.370 418,204 -0.24(-2.79%)
Oct 22, 2019 8.820 8.970 8.570 8.610 328,023 -0.23(-2.60%)
Oct 21, 2019 9.070 9.290 8.790 8.840 331,029 +0.04(+0.45%)
Oct 18, 2019 8.920 9.010 8.660 8.800 401,100 -0.20(-2.22%)
Oct 17, 2019 8.900 9.195 8.880 9.000 511,533 +0.16(+1.81%)
Oct 16, 2019 8.680 8.895 8.450 8.840 889,611 +0.14(+1.61%)
Oct 15, 2019 8.270 8.710 8.240 8.700 636,220 +0.44(+5.33%)
Oct 14, 2019 8.330 8.390 8.160 8.260 371,026 -0.14(-1.67%)
Oct 11, 2019 8.340 8.710 8.230 8.400 654,100 +0.15(+1.82%)
Oct 10, 2019 8.460 8.570 7.960 8.250 779,057 -0.24(-2.83%)
Oct 09, 2019 8.550 8.630 8.410 8.490 430,839 +0.03(+0.35%)
Oct 08, 2019 8.430 8.580 8.210 8.460 385,638 -0.09(-1.05%)
Oct 07, 2019 8.500 8.640 8.460 8.550 443,878 -0.03(-0.35%)
Oct 04, 2019 8.500 8.650 8.450 8.580 404,000 +0.10(+1.18%)
Oct 03, 2019 8.160 8.490 8.147 8.480 787,988 +0.23(+2.79%)
Oct 02, 2019 8.270 8.380 8.060 8.250 509,875 -0.10(-1.20%)
Oct 01, 2019 8.710 8.870 8.285 8.350 660,344 -0.36(-4.13%)
Sep 30, 2019 8.730 8.930 8.660 8.710 890,341 +0.06(+0.69%)
Sep 27, 2019 8.870 9.045 8.460 8.650 595,800 -0.21(-2.37%)
Sep 26, 2019 9.150 9.330 8.800 8.860 582,178 -0.37(-4.01%)
Sep 25, 2019 8.870 9.240 8.530 9.230 1,003,909 +0.35(+3.94%)
Sep 24, 2019 9.280 9.530 8.820 8.880 864,875 -0.31(-3.37%)
Sep 23, 2019 9.310 9.370 9.060 9.190 490,848 -0.20(-2.13%)
Sep 20, 2019 9.560 9.681 9.270 9.390 1,416,600 -0.21(-2.19%)
Sep 19, 2019 9.430 9.750 9.410 9.600 475,084 +0.14(+1.48%)
Sep 18, 2019 9.350 9.480 9.210 9.460 644,900 +0.05(+0.53%)
Sep 17, 2019 9.150 9.629 9.150 9.410 531,739 +0.24(+2.62%)
Sep 16, 2019 8.990 9.410 8.851 9.170 629,454 +0.10(+1.10%)
Sep 13, 2019 9.410 9.430 8.890 9.070 1,626,900 -0.32(-3.41%)
Sep 12, 2019 9.570 9.740 9.360 9.390 356,743 -0.16(-1.68%)
Sep 11, 2019 9.350 9.600 9.350 9.550 466,462 +0.12(+1.27%)
Sep 10, 2019 9.460 9.560 9.130 9.430 825,694 -0.15(-1.57%)
Sep 09, 2019 10.07 10.13 9.500 9.580 564,449 -0.46(-4.58%)
Sep 06, 2019 10.14 10.41 10.00 10.04 444,200 -0.09(-0.89%)
Sep 05, 2019 9.920 10.31 9.560 10.13 715,874 +0.32(+3.26%)
Sep 04, 2019 9.850 9.930 9.650 9.810 514,838 +0.09(+0.93%)
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.