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, 2014 16.25 16.14 16.14 16.14 195,200 -0.09(-0.55%)
Dec 30, 2014 16.55 16.57 15.68 16.23 335,065 -0.62(-3.68%)
Dec 29, 2014 16.68 16.97 16.25 16.85 206,424 +0.10(+0.60%)
Dec 26, 2014 16.90 17.00 16.37 16.75 145,819 -0.25(-1.47%)
Dec 24, 2014 16.96 17.00 17.00 17.00 87,900 +0.08(+0.47%)
Dec 23, 2014 16.26 16.98 16.12 16.92 313,660 +0.71(+4.38%)
Dec 22, 2014 16.10 16.41 16.02 16.21 208,372 +0.03(+0.19%)
Dec 19, 2014 15.65 16.59 15.60 16.18 659,691 +0.60(+3.85%)
Dec 18, 2014 15.75 15.94 15.00 15.58 731,882 +0.05(+0.32%)
Dec 17, 2014 14.64 15.73 14.64 15.53 601,213 +0.86(+5.86%)
Dec 16, 2014 14.60 14.80 14.50 14.67 97,332 +0.05(+0.34%)
Dec 15, 2014 14.79 14.94 14.54 14.62 105,904 -0.19(-1.28%)
Dec 12, 2014 14.83 14.98 14.79 14.81 104,660 -0.12(-0.80%)
Dec 11, 2014 14.28 15.16 14.28 14.93 562,307 +0.70(+4.92%)
Dec 10, 2014 14.48 14.49 14.13 14.23 110,203 -0.24(-1.66%)
Dec 09, 2014 13.72 14.50 13.71 14.47 96,438 +0.54(+3.88%)
Dec 08, 2014 14.43 14.59 13.84 13.93 253,660 -0.59(-4.06%)
Dec 05, 2014 14.26 14.53 14.22 14.52 135,859 +0.26(+1.82%)
Dec 04, 2014 13.95 14.44 13.95 14.26 129,822 +0.16(+1.13%)
Dec 03, 2014 13.83 14.25 13.81 14.10 177,425 +0.24(+1.73%)
Dec 02, 2014 13.96 14.07 13.80 13.86 124,195 -0.12(-0.86%)
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.