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 (%)
Jul 31, 2018 2.920 2.990 2.850 2.880 317,853 -0.04(-1.37%)
Jul 30, 2018 3.050 3.100 2.900 2.920 448,643 -0.11(-3.63%)
Jul 27, 2018 3.150 3.150 2.940 3.030 508,200 -0.11(-3.50%)
Jul 26, 2018 3.200 3.210 3.050 3.140 222,116 -0.06(-1.88%)
Jul 25, 2018 3.110 3.257 3.070 3.200 471,676 +0.10(+3.23%)
Jul 24, 2018 3.330 3.330 3.080 3.100 572,378 -0.19(-5.78%)
Jul 23, 2018 3.440 3.450 3.150 3.290 634,904 -0.17(-4.91%)
Jul 20, 2018 3.470 3.490 3.420 3.460 195,271 -0.01(-0.29%)
Jul 19, 2018 3.430 3.560 3.420 3.470 237,645 +0.05(+1.46%)
Jul 18, 2018 3.460 3.700 3.370 3.420 781,068 -0.03(-0.87%)
Jul 17, 2018 3.380 3.455 3.260 3.450 537,047 +0.07(+2.07%)
Jul 16, 2018 3.330 3.500 3.330 3.380 595,528 +0.05(+1.50%)
Jul 13, 2018 3.120 3.530 3.078 3.330 1,600,996 +0.27(+8.82%)
Jul 12, 2018 3.010 3.150 2.980 3.060 334,762 +0.07(+2.34%)
Jul 11, 2018 2.950 3.010 2.940 2.990 209,831 -0.01(-0.33%)
Jul 10, 2018 2.860 3.010 2.840 3.000 360,219 +0.14(+4.90%)
Jul 09, 2018 2.930 2.930 2.820 2.860 356,755 -0.03(-1.04%)
Jul 06, 2018 2.910 2.940 2.840 2.890 233,859 -0.01(-0.34%)
Jul 05, 2018 3.000 3.023 2.870 2.900 264,808 -0.09(-3.01%)
Jul 03, 2018 2.990 2.990 2.990 0 +0.04(+1.36%)
Jul 02, 2018 2.840 2.990 2.800 2.950 400,261 +0.10(+3.51%)
Jun 29, 2018 2.910 2.950 2.840 2.850 249,239 -0.06(-2.06%)
Jun 28, 2018 2.940 2.950 2.800 2.910 408,037 -0.01(-0.34%)
Jun 27, 2018 2.900 3.060 2.830 2.920 1,180,873 +0.03(+1.04%)
Jun 26, 2018 2.800 2.970 2.750 2.890 677,908 +0.19(+7.04%)
Jun 25, 2018 3.130 3.130 2.680 2.700 1,108,465 -0.29(-9.70%)
Jun 22, 2018 3.230 3.230 2.850 2.990 4,908,289 -0.20(-6.27%)
Jun 21, 2018 3.160 3.340 3.140 3.190 886,152 -0.03(-0.93%)
Jun 20, 2018 3.150 3.310 3.040 3.220 1,541,777 +0.32(+11.03%)
Jun 19, 2018 2.890 2.920 2.850 2.900 276,693 -0.01(-0.34%)
Jun 18, 2018 2.880 2.910 2.810 2.910 377,787 +0.01(+0.34%)
Jun 15, 2018 2.940 2.790 2.900 619,598 +0.11(+3.94%)
Jun 14, 2018 2.900 2.970 2.720 2.790 578,655 -0.10(-3.46%)
Jun 13, 2018 2.720 2.930 2.690 2.890 631,991 +0.20(+7.43%)
Jun 12, 2018 2.610 2.770 2.610 2.690 391,717 +0.07(+2.67%)
Jun 11, 2018 2.570 2.700 2.560 2.620 436,839 +0.06(+2.34%)
Jun 08, 2018 2.420 2.570 2.420 2.560 441,162 +0.13(+5.35%)
Jun 07, 2018 2.430 2.470 2.400 2.430 293,127 +0.02(+0.83%)
Jun 06, 2018 2.480 2.410 598,843 +0.04(+1.69%)
Jun 05, 2018 2.360 2.430 2.350 2.370 622,108 +0.03(+1.28%)
Jun 04, 2018 2.400 2.410 2.310 2.340 218,091 -0.06(-2.50%)
Jun 01, 2018 2.360 2.400 2.340 2.400 192,675 +0.05(+2.13%)
May 31, 2018 2.390 2.420 2.300 2.350 244,265 -0.03(-1.26%)
May 30, 2018 2.360 2.450 2.320 2.380 383,929 +0.03(+1.28%)
May 29, 2018 2.270 2.385 2.195 2.350 515,164 +0.05(+2.17%)
May 25, 2018 2.300 2.300 2.300 0 -0.04(-1.71%)
May 24, 2018 2.260 2.410 2.200 2.340 364,294 +0.13(+5.88%)
May 23, 2018 2.330 2.380 2.210 2.210 442,075 -0.13(-5.56%)
May 22, 2018 2.540 2.540 2.340 2.340 393,383 -0.13(-5.26%)
May 21, 2018 2.540 2.630 2.440 2.470 636,817 -0.02(-0.80%)
May 18, 2018 2.470 2.560 2.430 2.490 498,171 +0.03(+1.22%)
May 17, 2018 2.440 2.560 2.370 2.460 1,153,723 +0.08(+3.36%)
May 16, 2018 2.150 2.400 2.130 2.380 905,236 +0.24(+11.21%)
May 15, 2018 2.120 2.160 2.070 2.140 221,279 +0.02(+0.94%)
May 14, 2018 2.100 2.160 2.060 2.120 357,358 +0.03(+1.44%)
May 11, 2018 2.020 2.110 1.960 2.090 557,725 +0.07(+3.47%)
May 10, 2018 2.220 2.241 2.000 2.020 322,068 -0.19(-8.60%)
May 09, 2018 2.200 2.280 2.170 2.210 267,977 +0.01(+0.45%)
May 08, 2018 2.240 2.250 2.170 2.200 330,560 -0.04(-1.79%)
May 07, 2018 2.220 2.280 2.210 2.240 259,438 +0.04(+1.82%)
May 04, 2018 2.420 2.450 2.076 2.200 935,505 -0.11(-4.76%)
May 03, 2018 2.410 2.420 2.260 2.310 601,395 -0.12(-4.94%)
May 02, 2018 2.250 2.450 2.230 2.430 567,319 +0.16(+7.05%)
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.