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 29, 2016 16.35 16.59 16.26 16.49 539,335 +0.13(+0.79%)
Feb 26, 2016 16.42 16.57 16.17 16.36 614,950 +0.06(+0.37%)
Feb 25, 2016 16.10 16.34 15.81 16.30 867,554 +0.22(+1.37%)
Feb 24, 2016 14.48 16.36 14.48 16.08 4,166,215 +2.41(+17.63%)
Feb 23, 2016 13.73 13.97 13.51 13.67 580,687 -0.21(-1.51%)
Feb 22, 2016 13.80 13.98 13.58 13.88 314,325 +0.25(+1.83%)
Feb 19, 2016 13.46 13.77 13.24 13.63 415,008 +0.29(+2.17%)
Feb 18, 2016 13.17 13.44 13.01 13.34 264,422 +0.18(+1.37%)
Feb 17, 2016 12.65 13.37 12.63 13.16 336,126 +0.58(+4.61%)
Feb 16, 2016 12.27 12.60 12.10 12.58 220,537 +0.43(+3.54%)
Feb 12, 2016 11.92 12.15 12.15 12.15 481,100 +0.28(+2.36%)
Feb 11, 2016 12.09 12.33 11.79 11.87 502,651 -0.48(-3.89%)
Feb 10, 2016 12.18 12.53 12.06 12.35 515,884 +0.30(+2.49%)
Feb 09, 2016 12.19 12.65 11.97 12.05 299,294 -0.31(-2.51%)
Feb 08, 2016 12.78 12.84 12.13 12.36 495,124 -0.79(-6.01%)
Feb 05, 2016 13.88 13.89 13.11 13.15 477,975 -0.58(-4.22%)
Feb 04, 2016 13.40 13.84 13.29 13.73 309,153 +0.34(+2.54%)
Feb 03, 2016 13.53 13.54 13.09 13.39 224,045 -0.10(-0.74%)
Feb 02, 2016 13.61 13.61 13.36 13.49 318,885 -0.32(-2.32%)
Feb 01, 2016 13.66 14.00 13.23 13.81 363,710 +0.32(+2.37%)
Jan 29, 2016 13.40 13.55 13.19 13.49 318,387 +0.18(+1.35%)
Jan 28, 2016 13.70 13.75 13.27 13.31 226,657 -0.23(-1.70%)
Jan 27, 2016 13.70 13.79 13.45 13.54 564,394 -0.25(-1.81%)
Jan 26, 2016 14.39 14.44 13.66 13.79 506,253 -0.60(-4.17%)
Jan 25, 2016 14.75 14.79 14.25 14.39 258,871 -0.45(-3.03%)
Jan 22, 2016 14.74 14.97 14.63 14.84 252,614 +0.30(+2.06%)
Jan 21, 2016 14.30 14.73 14.07 14.54 187,304 +0.26(+1.82%)
Jan 20, 2016 13.91 14.47 13.60 14.28 374,047 +0.24(+1.71%)
Jan 19, 2016 14.60 14.60 13.83 14.04 303,236 -0.43(-2.97%)
Jan 15, 2016 14.60 14.47 14.47 14.47 215,400 -0.51(-3.40%)
Jan 14, 2016 14.77 15.12 14.22 14.98 253,735 +0.24(+1.63%)
Jan 13, 2016 15.40 15.73 14.65 14.74 387,763 -0.66(-4.29%)
Jan 12, 2016 15.35 15.59 15.18 15.40 264,324 +0.21(+1.38%)
Jan 11, 2016 15.21 15.37 14.90 15.19 248,539 +0.04(+0.26%)
Jan 08, 2016 15.25 15.50 14.94 15.15 473,979 -0.08(-0.53%)
Jan 07, 2016 15.38 15.59 15.13 15.23 398,552 -0.47(-2.99%)
Jan 06, 2016 15.84 16.03 15.62 15.70 252,006 -0.36(-2.24%)
Jan 05, 2016 16.12 16.94 15.84 16.06 463,321 +0.04(+0.25%)
Jan 04, 2016 16.16 16.16 15.55 16.02 489,193 -0.43(-2.61%)
Dec 31, 2015 16.65 16.45 16.45 16.45 247,700 -0.21(-1.26%)
Dec 30, 2015 16.56 16.97 16.47 16.66 418,378 +0.03(+0.18%)
Dec 29, 2015 16.58 16.73 16.44 16.63 160,396 +0.09(+0.54%)
Dec 28, 2015 16.45 16.63 16.35 16.54 228,440 +0.03(+0.18%)
Dec 24, 2015 16.56 16.51 16.51 16.51 154,700 -0.01(-0.06%)
Dec 23, 2015 16.50 16.64 16.37 16.52 569,196 +0.06(+0.36%)
Dec 22, 2015 15.90 16.48 15.89 16.46 863,811 +0.61(+3.85%)
Dec 21, 2015 15.97 16.10 15.70 15.85 873,743 -0.09(-0.56%)
Dec 18, 2015 15.74 16.00 15.69 15.94 427,189 +0.18(+1.14%)
Dec 17, 2015 15.64 15.95 15.45 15.76 589,579 +0.47(+3.07%)
Dec 16, 2015 15.19 15.37 15.05 15.29 231,959 +0.18(+1.19%)
Dec 15, 2015 14.83 15.33 14.79 15.11 284,819 +0.31(+2.09%)
Dec 14, 2015 15.08 15.22 14.68 14.80 337,236 -0.31(-2.05%)
Dec 11, 2015 15.20 15.45 14.95 15.11 373,068 -0.33(-2.14%)
Dec 10, 2015 15.28 15.84 15.28 15.44 365,010 +0.14(+0.92%)
Dec 09, 2015 15.21 15.38 15.07 15.30 630,907 +0.06(+0.39%)
Dec 08, 2015 15.11 15.60 15.00 15.24 543,151 +0.05(+0.33%)
Dec 07, 2015 15.35 15.39 15.05 15.19 503,018 -0.16(-1.04%)
Dec 04, 2015 15.44 15.51 15.06 15.35 533,378 -0.09(-0.58%)
Dec 03, 2015 15.80 15.95 15.39 15.44 357,184 -0.30(-1.91%)
Dec 02, 2015 15.00 15.76 14.83 15.74 786,329 +0.74(+4.93%)
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.