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 (%)
Mar 31, 2015 17.89 18.14 17.84 17.92 93,906 -0.06(-0.33%)
Mar 30, 2015 17.62 18.08 17.58 17.98 181,224 +0.48(+2.74%)
Mar 27, 2015 17.59 17.95 17.47 17.50 157,730 -0.13(-0.74%)
Mar 26, 2015 17.50 17.92 17.41 17.63 149,883 +0.06(+0.34%)
Mar 25, 2015 17.96 18.00 17.47 17.57 194,735 -0.46(-2.55%)
Mar 24, 2015 18.03 18.27 17.91 18.03 99,460 -0.06(-0.33%)
Mar 23, 2015 18.13 18.55 18.00 18.09 140,031 -0.09(-0.50%)
Mar 20, 2015 18.49 18.58 18.00 18.18 235,050 -0.21(-1.14%)
Mar 19, 2015 18.11 18.47 18.06 18.39 261,323 +0.19(+1.04%)
Mar 18, 2015 18.11 18.60 17.87 18.20 242,554 +0.10(+0.55%)
Mar 17, 2015 17.99 18.27 17.80 18.10 167,859 +0.07(+0.39%)
Mar 16, 2015 18.03 18.07 17.72 18.03 200,808 +0.00(+0.00%)
Mar 13, 2015 18.42 18.44 18.00 18.03 199,475 -0.37(-2.01%)
Mar 12, 2015 18.21 18.75 18.17 18.40 343,832 +0.21(+1.15%)
Mar 11, 2015 18.09 18.28 17.54 18.19 300,058 +0.01(+0.06%)
Mar 10, 2015 18.86 18.90 18.06 18.18 371,253 -0.92(-4.82%)
Mar 09, 2015 18.98 19.19 18.90 19.10 228,926 +0.06(+0.32%)
Mar 06, 2015 19.00 19.48 18.93 19.04 217,068 -0.08(-0.42%)
Mar 05, 2015 19.48 19.50 19.03 19.12 209,122 -0.40(-2.05%)
Mar 04, 2015 19.08 19.55 18.60 19.52 211,497 +0.44(+2.31%)
Mar 03, 2015 19.28 19.28 18.93 19.08 314,452 -0.14(-0.73%)
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.