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 29, 2016 14.04 14.25 13.86 14.12 796,237 +0.08(+0.57%)
Jul 28, 2016 14.25 14.30 13.99 14.04 382,812 -0.11(-0.78%)
Jul 27, 2016 13.80 14.22 13.74 14.15 783,459 +0.40(+2.91%)
Jul 26, 2016 13.93 13.93 13.67 13.75 360,169 -0.24(-1.72%)
Jul 25, 2016 14.00 14.09 13.93 13.99 328,508 -0.08(-0.57%)
Jul 22, 2016 14.14 14.15 13.94 14.07 339,282 -0.08(-0.57%)
Jul 21, 2016 14.41 14.54 14.02 14.15 515,859 -0.28(-1.94%)
Jul 20, 2016 14.48 14.60 14.29 14.43 815,086 +0.46(+3.29%)
Jul 19, 2016 14.03 14.24 13.95 13.97 309,256 -0.03(-0.21%)
Jul 18, 2016 13.91 14.05 13.84 14.00 241,874 +0.08(+0.57%)
Jul 15, 2016 14.04 14.04 13.79 13.92 190,975 -0.03(-0.22%)
Jul 14, 2016 13.97 14.06 13.90 13.95 196,369 +0.05(+0.36%)
Jul 13, 2016 14.18 14.22 13.82 13.90 317,018 -0.22(-1.56%)
Jul 12, 2016 14.07 14.27 13.98 14.12 482,454 +0.11(+0.79%)
Jul 11, 2016 13.89 14.10 13.89 14.01 313,896 +0.12(+0.86%)
Jul 08, 2016 13.87 14.16 13.77 13.89 430,024 +0.13(+0.94%)
Jul 07, 2016 13.84 13.95 13.65 13.76 294,161 -0.03(-0.22%)
Jul 06, 2016 13.52 13.84 13.36 13.79 375,591 +0.15(+1.10%)
Jul 05, 2016 13.59 13.70 13.51 13.64 338,195 -0.06(-0.44%)
Jul 01, 2016 13.62 13.70 13.70 13.70 338,700 +0.05(+0.37%)
Jun 30, 2016 13.34 13.67 13.31 13.65 757,909 +0.33(+2.48%)
Jun 29, 2016 13.06 13.37 12.95 13.32 259,630 +0.43(+3.34%)
Jun 28, 2016 12.76 13.02 12.70 12.89 465,046 +0.28(+2.22%)
Jun 27, 2016 13.15 13.25 12.46 12.61 720,595 -0.80(-5.97%)
Jun 24, 2016 13.50 13.63 13.25 13.41 1,923,765 -0.53(-3.80%)
Jun 23, 2016 13.78 14.11 13.70 13.94 575,038 +0.27(+1.98%)
Jun 22, 2016 14.07 14.14 13.63 13.67 347,119 -0.29(-2.08%)
Jun 21, 2016 14.14 14.31 13.86 13.96 280,103 -0.09(-0.64%)
Jun 20, 2016 13.92 14.19 13.78 14.05 444,727 +0.34(+2.48%)
Jun 17, 2016 13.90 14.10 13.60 13.71 786,524 -0.23(-1.65%)
Jun 16, 2016 13.87 14.02 13.69 13.94 410,296 -0.07(-0.50%)
Jun 15, 2016 13.82 14.12 13.82 14.01 477,835 +0.21(+1.52%)
Jun 14, 2016 13.89 13.99 13.64 13.80 414,430 -0.05(-0.36%)
Jun 13, 2016 14.10 14.14 13.80 13.85 415,706 -0.25(-1.77%)
Jun 10, 2016 14.39 14.39 14.06 14.10 317,812 -0.40(-2.76%)
Jun 09, 2016 14.62 14.79 14.49 14.50 369,719 -0.15(-1.02%)
Jun 08, 2016 14.70 14.81 14.63 14.65 495,705 -0.07(-0.48%)
Jun 07, 2016 14.70 14.85 14.59 14.72 583,336 +0.00(+0.00%)
Jun 06, 2016 14.62 14.87 14.56 14.72 506,437 +0.04(+0.27%)
Jun 03, 2016 14.85 14.95 14.65 14.68 342,069 -0.31(-2.07%)
Jun 02, 2016 14.91 15.07 14.77 14.99 271,593 +0.09(+0.60%)
Jun 01, 2016 14.68 14.95 14.41 14.90 359,045 +0.25(+1.71%)
May 31, 2016 14.69 14.86 14.34 14.65 357,006 -0.04(-0.27%)
May 27, 2016 14.21 14.69 14.69 14.69 716,200 +0.51(+3.60%)
May 26, 2016 14.50 14.50 13.51 14.18 1,862,443 -1.07(-7.02%)
May 25, 2016 15.05 15.44 15.01 15.25 635,966 +0.23(+1.53%)
May 24, 2016 14.70 15.19 14.70 15.02 599,831 +0.37(+2.53%)
May 23, 2016 14.56 14.97 14.56 14.65 369,793 +0.04(+0.27%)
May 20, 2016 14.09 14.73 14.00 14.61 618,804 +0.62(+4.43%)
May 19, 2016 13.96 14.21 13.96 13.99 458,703 +0.01(+0.07%)
May 18, 2016 14.07 14.26 13.91 13.98 849,327 -0.15(-1.06%)
May 17, 2016 14.25 14.57 14.11 14.13 682,313 -0.18(-1.26%)
May 16, 2016 14.30 14.39 13.97 14.31 984,335 +0.00(+0.00%)
May 13, 2016 14.30 14.77 14.27 14.31 512,567 +0.06(+0.42%)
May 12, 2016 14.54 14.55 13.99 14.25 514,348 -0.20(-1.38%)
May 11, 2016 14.51 14.70 14.31 14.45 593,650 -0.06(-0.41%)
May 10, 2016 14.72 14.83 14.13 14.51 895,856 -0.18(-1.23%)
May 09, 2016 14.19 14.95 14.06 14.69 1,290,481 +0.54(+3.82%)
May 06, 2016 14.95 15.03 13.98 14.15 1,738,733 -0.83(-5.54%)
May 05, 2016 15.11 15.62 14.96 14.98 1,450,875 -0.06(-0.40%)
May 04, 2016 16.85 17.65 14.90 15.04 5,519,343 -4.65(-23.62%)
May 03, 2016 19.63 19.99 19.38 19.69 902,400 +0.02(+0.10%)
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.