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 (%)
Dec 31, 2015 16.65 16.45 16.45 16.45 247,700 -0.21(-1.26%)
Dec 30, 2015 16.56 16.97 16.47 16.66 418,378 +0.03(+0.18%)
Dec 29, 2015 16.58 16.73 16.44 16.63 160,396 +0.09(+0.54%)
Dec 28, 2015 16.45 16.63 16.35 16.54 228,440 +0.03(+0.18%)
Dec 24, 2015 16.56 16.51 16.51 16.51 154,700 -0.01(-0.06%)
Dec 23, 2015 16.50 16.64 16.37 16.52 569,196 +0.06(+0.36%)
Dec 22, 2015 15.90 16.48 15.89 16.46 863,811 +0.61(+3.85%)
Dec 21, 2015 15.97 16.10 15.70 15.85 873,743 -0.09(-0.56%)
Dec 18, 2015 15.74 16.00 15.69 15.94 427,189 +0.18(+1.14%)
Dec 17, 2015 15.64 15.95 15.45 15.76 589,579 +0.47(+3.07%)
Dec 16, 2015 15.19 15.37 15.05 15.29 231,959 +0.18(+1.19%)
Dec 15, 2015 14.83 15.33 14.79 15.11 284,819 +0.31(+2.09%)
Dec 14, 2015 15.08 15.22 14.68 14.80 337,236 -0.31(-2.05%)
Dec 11, 2015 15.20 15.45 14.95 15.11 373,068 -0.33(-2.14%)
Dec 10, 2015 15.28 15.84 15.28 15.44 365,010 +0.14(+0.92%)
Dec 09, 2015 15.21 15.38 15.07 15.30 630,907 +0.06(+0.39%)
Dec 08, 2015 15.11 15.60 15.00 15.24 543,151 +0.05(+0.33%)
Dec 07, 2015 15.35 15.39 15.05 15.19 503,018 -0.16(-1.04%)
Dec 04, 2015 15.44 15.51 15.06 15.35 533,378 -0.09(-0.58%)
Dec 03, 2015 15.80 15.95 15.39 15.44 357,184 -0.30(-1.91%)
Dec 02, 2015 15.00 15.76 14.83 15.74 786,329 +0.74(+4.93%)
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.