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, 2020 5.820 5.980 5.510 5.550 2,671,980 -0.27(-4.64%)
Mar 30, 2020 6.100 6.220 5.560 5.820 1,947,500 -0.18(-3.00%)
Mar 27, 2020 5.900 6.175 5.570 6.000 1,628,900 -0.06(-0.99%)
Mar 26, 2020 5.740 6.140 5.620 6.060 2,193,825 +0.31(+5.39%)
Mar 25, 2020 5.800 6.370 5.640 5.750 2,098,998 +0.12(+2.13%)
Mar 24, 2020 5.490 5.852 5.335 5.630 2,131,305 +0.64(+12.83%)
Mar 23, 2020 5.010 5.310 4.550 4.990 1,633,447 -0.02(-0.40%)
Mar 20, 2020 5.920 6.040 5.000 5.010 2,068,400 -0.59(-10.54%)
Mar 19, 2020 4.970 5.740 4.900 5.600 1,976,641 +0.59(+11.78%)
Mar 18, 2020 5.510 5.570 4.750 5.010 2,317,511 -0.87(-14.80%)
Mar 17, 2020 5.070 5.960 4.510 5.880 2,832,837 +0.99(+20.25%)
Mar 16, 2020 5.310 5.388 4.770 4.890 2,196,234 -1.13(-18.77%)
Mar 13, 2020 6.510 6.600 5.480 6.020 2,231,700 -0.07(-1.15%)
Mar 12, 2020 6.520 6.730 6.010 6.090 2,242,626 -1.02(-14.35%)
Mar 11, 2020 7.500 7.700 6.790 7.110 2,445,571 -0.63(-8.14%)
Mar 10, 2020 8.190 8.370 7.730 7.740 1,626,124 -0.16(-2.03%)
Mar 09, 2020 8.440 8.560 7.880 7.900 2,036,431 -1.27(-13.85%)
Mar 06, 2020 10.00 10.15 8.155 9.170 2,697,300 -1.18(-11.40%)
Mar 05, 2020 10.43 10.58 10.12 10.35 1,327,684 -0.40(-3.72%)
Mar 04, 2020 10.77 10.82 10.38 10.75 1,441,201 +0.15(+1.42%)
Mar 03, 2020 11.05 11.18 10.25 10.60 2,349,985 -0.43(-3.90%)
Mar 02, 2020 11.42 11.66 10.74 11.03 2,207,163 -0.32(-2.82%)
Feb 28, 2020 10.19 11.35 10.08 11.35 1,989,200 +0.68(+6.37%)
Feb 27, 2020 11.07 11.07 9.580 10.67 2,994,374 -0.37(-3.35%)
Feb 26, 2020 11.66 11.93 10.81 11.04 2,023,450 -0.60(-5.15%)
Feb 25, 2020 12.18 12.30 11.54 11.64 1,541,183 -0.44(-3.64%)
Feb 24, 2020 11.76 12.38 11.59 12.08 1,318,955 -0.53(-4.20%)
Feb 21, 2020 13.00 13.00 12.30 12.61 1,866,000 -0.45(-3.45%)
Feb 20, 2020 12.75 13.11 12.48 13.06 2,297,049 +0.31(+2.43%)
Feb 19, 2020 11.98 12.99 11.79 12.75 2,880,728 +0.91(+7.69%)
Feb 18, 2020 11.00 11.93 10.97 11.84 2,426,413 +0.97(+8.92%)
Feb 14, 2020 10.58 10.91 10.50 10.87 1,455,800 +0.49(+4.72%)
Feb 13, 2020 10.14 10.50 10.13 10.38 1,114,844 +0.14(+1.37%)
Feb 12, 2020 10.27 10.40 10.07 10.24 894,865 +0.09(+0.89%)
Feb 11, 2020 10.46 10.51 9.820 10.15 1,438,865 -0.28(-2.68%)
Feb 10, 2020 10.34 10.48 10.04 10.43 751,391 +0.11(+1.07%)
Feb 07, 2020 10.13 10.40 10.08 10.32 823,500 +0.19(+1.88%)
Feb 06, 2020 9.950 10.19 9.740 10.13 793,859 +0.23(+2.32%)
Feb 05, 2020 9.830 9.930 9.570 9.900 1,032,072 +0.24(+2.48%)
Feb 04, 2020 9.440 9.800 9.320 9.660 1,156,489 +0.44(+4.77%)
Feb 03, 2020 9.500 9.560 9.080 9.220 1,216,088 -0.14(-1.50%)
Jan 31, 2020 9.800 10.08 9.020 9.360 3,350,200 -0.75(-7.42%)
Jan 30, 2020 9.910 10.13 9.750 10.11 1,241,079 +0.11(+1.10%)
Jan 29, 2020 9.850 10.02 9.670 10.00 1,159,709 +0.30(+3.09%)
Jan 28, 2020 9.150 9.790 9.150 9.700 1,698,669 +0.67(+7.42%)
Jan 27, 2020 8.890 9.250 8.460 9.030 1,681,238 +0.07(+0.78%)
Jan 24, 2020 9.520 9.690 8.930 8.960 2,757,500 -0.60(-6.28%)
Jan 23, 2020 9.470 9.640 9.140 9.560 1,523,682 +0.08(+0.84%)
Jan 22, 2020 10.08 10.13 9.330 9.480 1,149,623 -0.49(-4.91%)
Jan 21, 2020 9.860 10.09 9.660 9.970 1,183,500 -0.16(-1.58%)
Jan 17, 2020 10.39 10.46 9.890 10.13 1,194,400 -0.18(-1.75%)
Jan 16, 2020 10.35 10.51 10.25 10.31 1,271,734 -0.14(-1.34%)
Jan 15, 2020 10.67 10.72 10.18 10.45 2,214,996 -0.31(-2.88%)
Jan 14, 2020 10.70 10.90 10.56 10.76 1,117,304 +0.11(+1.03%)
Jan 13, 2020 10.41 10.68 10.40 10.65 1,430,960 +0.26(+2.50%)
Jan 10, 2020 10.40 10.45 9.530 10.39 2,483,000 -0.10(-0.95%)
Jan 09, 2020 10.72 10.96 10.41 10.49 1,817,918 -0.03(-0.29%)
Jan 08, 2020 10.47 10.77 10.27 10.52 2,673,118 +0.01(+0.10%)
Jan 07, 2020 9.770 10.59 9.750 10.51 3,041,727 +0.78(+8.02%)
Jan 06, 2020 9.400 9.790 9.370 9.730 2,114,248 +0.33(+3.51%)
Jan 03, 2020 8.910 9.520 8.900 9.400 2,437,500 +0.36(+3.98%)
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.