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, 2016 18.06 18.41 17.83 18.28 670,270 +0.21(+1.16%)
Mar 30, 2016 18.09 18.24 17.78 18.07 294,445 +0.15(+0.84%)
Mar 29, 2016 17.54 18.08 17.47 17.92 426,544 +0.34(+1.93%)
Mar 28, 2016 17.62 17.82 17.28 17.58 375,947 +0.08(+0.46%)
Mar 24, 2016 16.92 17.50 17.50 17.50 434,400 +0.48(+2.82%)
Mar 23, 2016 17.30 17.30 16.59 17.02 636,646 -0.33(-1.90%)
Mar 22, 2016 17.15 17.47 17.15 17.35 234,173 +0.11(+0.64%)
Mar 21, 2016 17.18 17.48 17.10 17.24 361,076 -0.01(-0.06%)
Mar 18, 2016 16.88 17.29 16.66 17.25 531,611 +0.52(+3.11%)
Mar 17, 2016 16.35 16.87 16.13 16.73 410,482 +0.33(+2.01%)
Mar 16, 2016 16.25 16.53 16.23 16.40 237,453 +0.15(+0.92%)
Mar 15, 2016 17.10 17.10 16.22 16.25 387,011 -1.10(-6.34%)
Mar 14, 2016 17.05 17.50 17.04 17.35 459,917 +0.30(+1.76%)
Mar 11, 2016 16.91 17.09 16.64 17.05 446,214 +0.35(+2.10%)
Mar 10, 2016 17.27 17.61 16.38 16.70 683,904 -0.53(-3.08%)
Mar 09, 2016 17.02 17.40 17.01 17.23 592,684 +0.25(+1.47%)
Mar 08, 2016 18.20 18.24 16.84 16.98 1,172,329 -1.26(-6.91%)
Mar 07, 2016 17.84 18.24 17.65 18.24 822,105 +0.37(+2.07%)
Mar 04, 2016 17.58 18.00 17.48 17.87 709,261 +0.35(+2.00%)
Mar 03, 2016 17.50 17.70 17.39 17.52 644,322 +0.02(+0.11%)
Mar 02, 2016 16.85 17.75 16.67 17.50 914,493 +0.59(+3.49%)
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.