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 (%)
Aug 31, 2015 14.37 14.55 14.28 14.40 417,751 -0.19(-1.30%)
Aug 28, 2015 14.34 14.66 14.30 14.59 358,570 +0.23(+1.60%)
Aug 27, 2015 14.54 14.55 14.16 14.36 267,675 +0.00(+0.00%)
Aug 26, 2015 14.14 14.40 13.84 14.36 349,671 +0.42(+3.01%)
Aug 25, 2015 14.50 14.62 13.86 13.94 374,128 -0.33(-2.31%)
Aug 24, 2015 13.86 14.74 13.08 14.27 515,398 -0.28(-1.92%)
Aug 21, 2015 13.94 14.67 13.69 14.55 457,688 +0.19(+1.32%)
Aug 20, 2015 14.69 14.75 14.32 14.36 380,506 -0.37(-2.51%)
Aug 19, 2015 14.63 14.77 14.38 14.73 671,200 -0.04(-0.27%)
Aug 18, 2015 15.20 15.31 14.73 14.77 556,221 -0.47(-3.08%)
Aug 17, 2015 15.33 15.36 15.10 15.24 324,267 -0.16(-1.04%)
Aug 14, 2015 15.31 15.43 15.12 15.40 277,468 -0.09(-0.58%)
Aug 13, 2015 15.38 15.53 15.08 15.49 347,040 +0.14(+0.91%)
Aug 12, 2015 15.48 15.48 14.90 15.35 359,645 -0.17(-1.10%)
Aug 11, 2015 15.80 15.96 15.39 15.52 386,968 -0.39(-2.45%)
Aug 10, 2015 15.68 15.99 15.66 15.91 203,920 +0.26(+1.66%)
Aug 07, 2015 16.03 16.12 15.52 15.65 367,809 -0.56(-3.45%)
Aug 06, 2015 17.06 17.06 16.05 16.21 711,375 -0.81(-4.76%)
Aug 05, 2015 17.03 17.40 17.02 17.02 338,479 +0.08(+0.47%)
Aug 04, 2015 16.98 17.18 16.72 16.94 377,687 -0.07(-0.41%)
Aug 03, 2015 17.36 17.47 16.83 17.01 415,801 -0.42(-2.41%)
Jul 31, 2015 17.86 17.86 17.24 17.43 705,883 +0.07(+0.40%)
Jul 30, 2015 18.12 18.49 17.20 17.36 1,163,142 -1.02(-5.55%)
Jul 29, 2015 17.94 18.59 17.56 18.38 3,974,072 +2.98(+19.35%)
Jul 28, 2015 16.04 16.04 15.37 15.40 713,998 -0.57(-3.57%)
Jul 27, 2015 16.30 16.30 15.73 15.97 367,292 -0.43(-2.62%)
Jul 24, 2015 16.33 16.48 16.14 16.40 286,115 +0.03(+0.18%)
Jul 23, 2015 16.61 16.89 16.24 16.37 295,929 -0.19(-1.15%)
Jul 22, 2015 16.45 16.84 16.45 16.56 216,137 -0.07(-0.42%)
Jul 21, 2015 16.27 16.70 16.20 16.63 266,094 +0.32(+1.96%)
Jul 20, 2015 16.25 16.49 15.82 16.31 579,625 +0.06(+0.37%)
Jul 17, 2015 15.75 16.33 15.67 16.25 370,819 +0.52(+3.31%)
Jul 16, 2015 15.40 15.77 15.38 15.73 279,330 +0.22(+1.42%)
Jul 15, 2015 15.58 15.60 15.35 15.51 353,380 -0.05(-0.32%)
Jul 14, 2015 15.38 15.58 15.33 15.56 122,272 +0.13(+0.84%)
Jul 13, 2015 15.06 15.45 15.00 15.43 262,810 +0.44(+2.94%)
Jul 10, 2015 15.05 15.12 14.78 14.99 215,153 +0.07(+0.47%)
Jul 09, 2015 15.10 15.23 14.84 14.92 234,999 +0.02(+0.13%)
Jul 08, 2015 14.87 15.16 14.73 14.90 362,584 +0.05(+0.34%)
Jul 07, 2015 15.10 15.10 14.57 14.85 390,909 -0.21(-1.39%)
Jul 06, 2015 14.92 15.22 14.88 15.06 288,538 +0.05(+0.33%)
Jul 02, 2015 15.00 15.01 15.01 15.01 235,700 +0.01(+0.07%)
Jul 01, 2015 15.00 15.10 14.84 15.00 414,956 +0.04(+0.27%)
Jun 30, 2015 15.01 15.03 14.78 14.96 322,573 +0.07(+0.47%)
Jun 29, 2015 15.66 15.77 14.85 14.89 518,962 -0.98(-6.18%)
Jun 26, 2015 16.49 16.51 15.69 15.87 1,656,995 -0.61(-3.70%)
Jun 25, 2015 16.60 16.78 16.19 16.48 261,992 +0.01(+0.06%)
Jun 24, 2015 16.70 16.84 16.43 16.47 258,482 -0.30(-1.79%)
Jun 23, 2015 16.58 17.06 16.42 16.77 370,924 +0.25(+1.51%)
Jun 22, 2015 16.41 16.61 16.10 16.52 616,731 +0.44(+2.74%)
Jun 19, 2015 16.66 16.72 15.81 16.08 1,349,023 -0.55(-3.31%)
Jun 18, 2015 17.01 17.11 16.39 16.63 654,858 -0.39(-2.29%)
Jun 17, 2015 17.07 17.44 16.95 17.02 310,439 -0.04(-0.23%)
Jun 16, 2015 17.00 17.14 16.71 17.06 368,645 +0.01(+0.06%)
Jun 15, 2015 16.71 17.06 16.05 17.05 622,525 +0.27(+1.61%)
Jun 12, 2015 17.22 17.22 16.77 16.78 505,639 -0.42(-2.44%)
Jun 11, 2015 18.04 18.24 17.02 17.20 639,287 -0.85(-4.71%)
Jun 10, 2015 18.30 18.37 17.98 18.05 558,484 -0.11(-0.61%)
Jun 09, 2015 18.04 18.51 17.77 18.16 693,543 -0.38(-2.05%)
Jun 08, 2015 18.41 19.21 18.29 18.54 887,788 +0.17(+0.93%)
Jun 05, 2015 17.25 18.64 17.06 18.37 612,073 +1.08(+6.25%)
Jun 04, 2015 16.99 17.31 16.96 17.29 271,475 +0.23(+1.35%)
Jun 03, 2015 17.37 17.58 17.05 17.06 407,152 -0.32(-1.84%)
Jun 02, 2015 17.09 17.42 16.91 17.38 376,041 +0.27(+1.58%)
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.