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 (%)
Feb 27, 2015 18.84 19.41 18.80 18.83 368,267 -0.16(-0.84%)
Feb 26, 2015 19.13 20.00 18.66 18.99 792,996 -0.68(-3.46%)
Feb 25, 2015 19.90 20.40 19.09 19.67 2,385,586 +1.79(+10.01%)
Feb 24, 2015 17.54 18.15 17.26 17.88 881,299 +0.51(+2.94%)
Feb 23, 2015 17.59 17.59 16.80 17.37 200,180 -0.14(-0.80%)
Feb 20, 2015 16.75 17.57 16.56 17.51 326,023 +0.66(+3.92%)
Feb 19, 2015 16.98 17.23 16.75 16.85 139,680 -0.21(-1.23%)
Feb 18, 2015 16.55 17.19 16.39 17.06 252,681 +0.58(+3.52%)
Feb 17, 2015 16.07 16.53 15.55 16.48 199,536 +0.41(+2.55%)
Feb 13, 2015 16.00 16.07 16.07 16.07 300,600 +0.07(+0.44%)
Feb 12, 2015 14.83 16.02 14.83 16.00 489,911 +1.27(+8.62%)
Feb 11, 2015 14.97 15.40 14.36 14.73 258,473 -0.24(-1.60%)
Feb 10, 2015 15.02 15.14 14.72 14.97 137,210 +0.02(+0.13%)
Feb 09, 2015 14.97 15.35 14.87 14.95 145,293 -0.07(-0.47%)
Feb 06, 2015 15.50 15.69 14.88 15.02 451,115 -0.40(-2.59%)
Feb 05, 2015 14.70 15.71 14.65 15.42 418,738 +0.84(+5.76%)
Feb 04, 2015 14.25 14.75 14.22 14.58 587,827 +0.18(+1.25%)
Feb 03, 2015 14.31 14.67 14.28 14.40 203,632 +0.13(+0.91%)
Feb 02, 2015 14.88 14.88 14.14 14.27 174,897 -0.46(-3.12%)
Jan 30, 2015 14.89 14.93 14.17 14.73 307,243 -0.28(-1.87%)
Jan 29, 2015 15.28 15.33 14.94 15.01 88,877 -0.19(-1.25%)
Jan 28, 2015 15.94 15.97 15.10 15.20 219,237 -0.67(-4.22%)
Jan 27, 2015 15.73 16.04 15.70 15.87 188,768 -0.10(-0.63%)
Jan 26, 2015 15.79 16.42 15.25 15.97 669,047 +0.18(+1.14%)
Jan 23, 2015 16.01 16.14 15.57 15.79 194,913 -0.17(-1.07%)
Jan 22, 2015 14.88 16.18 14.76 15.96 384,794 +1.14(+7.69%)
Jan 21, 2015 15.00 15.09 14.59 14.82 347,260 -0.17(-1.13%)
Jan 20, 2015 15.40 15.40 14.85 14.99 147,050 -0.41(-2.66%)
Jan 16, 2015 15.14 15.53 15.14 15.40 115,833 +0.28(+1.85%)
Jan 15, 2015 16.17 16.17 14.78 15.12 465,638 -0.91(-5.68%)
Jan 14, 2015 16.15 16.34 15.96 16.03 74,322 -0.24(-1.48%)
Jan 13, 2015 16.70 16.84 16.01 16.27 205,313 -0.22(-1.33%)
Jan 12, 2015 16.40 16.69 16.35 16.49 463,484 +0.05(+0.30%)
Jan 09, 2015 16.00 16.71 15.87 16.44 268,258 +0.48(+3.01%)
Jan 08, 2015 15.69 16.25 15.46 15.96 341,043 +0.26(+1.66%)
Jan 07, 2015 15.71 15.89 15.64 15.70 93,659 -0.01(-0.06%)
Jan 06, 2015 16.13 16.16 15.17 15.71 177,398 -0.37(-2.30%)
Jan 05, 2015 16.00 16.36 15.67 16.08 206,830 +0.04(+0.25%)
Jan 02, 2015 16.27 16.27 15.51 16.04 230,783 -0.10(-0.62%)
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.