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 (%)
Dec 30, 2016 7.420 7.420 7.420 0 -0.04(-0.54%)
Dec 29, 2016 7.540 7.670 7.450 7.460 409,702 -0.09(-1.19%)
Dec 28, 2016 7.710 7.780 7.480 7.550 281,627 -0.16(-2.08%)
Dec 27, 2016 7.600 7.890 7.600 7.710 421,374 +0.11(+1.45%)
Dec 23, 2016 7.600 7.600 7.600 0 +0.00(+0.00%)
Dec 22, 2016 7.900 7.910 7.560 7.600 521,946 -0.27(-3.43%)
Dec 21, 2016 7.950 8.000 7.850 7.870 315,747 -0.08(-1.01%)
Dec 20, 2016 7.990 8.050 7.880 7.950 224,491 +0.01(+0.13%)
Dec 19, 2016 8.000 8.050 7.890 7.940 299,923 -0.06(-0.75%)
Dec 16, 2016 7.960 8.140 7.960 8.000 535,429 +0.11(+1.39%)
Dec 15, 2016 7.900 8.040 7.780 7.890 261,016 -0.03(-0.38%)
Dec 14, 2016 7.900 8.050 7.830 7.920 403,578 +0.00(+0.00%)
Dec 13, 2016 7.960 8.050 7.865 7.920 390,826 +0.01(+0.13%)
Dec 12, 2016 8.060 8.130 7.850 7.910 275,877 -0.15(-1.86%)
Dec 09, 2016 8.100 8.120 8.000 8.060 387,908 -0.03(-0.37%)
Dec 08, 2016 7.990 8.150 7.920 8.090 387,961 +0.10(+1.25%)
Dec 07, 2016 7.790 8.090 7.790 7.990 478,773 +0.19(+2.44%)
Dec 06, 2016 7.630 7.830 7.510 7.800 335,539 +0.19(+2.50%)
Dec 05, 2016 7.460 7.660 7.460 7.610 337,029 +0.22(+2.98%)
Dec 02, 2016 7.410 7.500 7.285 7.390 283,030 -0.05(-0.67%)
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.