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 (%)
Oct 31, 2016 7.570 7.670 7.460 7.660 402,426 +0.08(+1.06%)
Oct 28, 2016 7.560 7.762 7.500 7.580 374,675 -0.06(-0.79%)
Oct 27, 2016 7.870 7.870 7.600 7.640 480,144 -0.17(-2.18%)
Oct 26, 2016 7.950 8.030 7.800 7.810 395,828 -0.19(-2.38%)
Oct 25, 2016 8.170 8.215 7.970 8.000 399,116 -0.20(-2.44%)
Oct 24, 2016 8.130 8.205 8.080 8.200 229,077 +0.11(+1.36%)
Oct 21, 2016 8.020 8.130 7.960 8.090 367,049 -0.01(-0.12%)
Oct 20, 2016 8.100 8.150 7.930 8.100 339,032 +0.00(+0.00%)
Oct 19, 2016 8.120 8.170 8.000 8.100 273,223 +0.01(+0.12%)
Oct 18, 2016 8.100 8.190 7.990 8.090 188,755 +0.09(+1.12%)
Oct 17, 2016 7.950 8.200 7.910 8.000 315,094 +0.06(+0.76%)
Oct 14, 2016 8.100 8.130 7.920 7.940 560,461 -0.15(-1.85%)
Oct 13, 2016 8.200 8.220 8.010 8.090 506,631 -0.16(-1.94%)
Oct 12, 2016 8.190 8.290 8.030 8.250 327,122 +0.05(+0.61%)
Oct 11, 2016 8.440 8.440 8.100 8.200 425,149 -0.30(-3.53%)
Oct 10, 2016 8.300 8.510 8.260 8.500 310,930 +0.26(+3.16%)
Oct 07, 2016 8.290 8.358 8.190 8.240 281,961 -0.06(-0.72%)
Oct 06, 2016 8.430 8.460 8.250 8.300 328,197 -0.16(-1.89%)
Oct 05, 2016 8.440 8.530 8.390 8.460 420,269 +0.01(+0.12%)
Oct 04, 2016 8.470 8.550 8.380 8.450 352,053 +0.00(+0.00%)
Oct 03, 2016 8.280 8.460 8.280 8.450 515,321 +0.17(+2.05%)
Sep 30, 2016 8.270 8.365 8.090 8.280 886,107 +0.01(+0.12%)
Sep 29, 2016 8.430 8.460 8.250 8.270 789,288 -0.14(-1.66%)
Sep 28, 2016 8.350 8.415 8.180 8.410 342,099 +0.06(+0.72%)
Sep 27, 2016 8.160 8.370 8.110 8.350 282,172 +0.16(+1.95%)
Sep 26, 2016 8.410 8.465 8.180 8.190 476,377 -0.31(-3.65%)
Sep 23, 2016 8.520 8.550 8.470 8.500 696,143 -0.01(-0.12%)
Sep 22, 2016 8.520 8.570 8.450 8.510 1,025,108 +0.02(+0.24%)
Sep 21, 2016 8.380 8.600 8.350 8.490 450,733 +0.14(+1.68%)
Sep 20, 2016 8.370 8.444 8.210 8.350 433,090 -0.01(-0.12%)
Sep 19, 2016 8.580 8.640 8.310 8.360 290,118 -0.20(-2.34%)
Sep 16, 2016 8.570 8.635 8.450 8.560 873,791 -0.06(-0.70%)
Sep 15, 2016 8.280 8.640 8.270 8.620 669,784 +0.31(+3.73%)
Sep 14, 2016 8.380 8.460 8.190 8.310 651,330 -0.03(-0.36%)
Sep 13, 2016 8.240 8.360 8.180 8.340 740,493 -0.05(-0.60%)
Sep 12, 2016 8.310 8.450 8.040 8.390 1,781,713 -0.43(-4.88%)
Sep 09, 2016 9.020 9.074 8.780 8.820 641,313 -0.26(-2.86%)
Sep 08, 2016 9.180 9.232 9.000 9.080 333,850 -0.14(-1.52%)
Sep 07, 2016 9.070 9.310 9.070 9.220 805,751 +0.17(+1.88%)
Sep 06, 2016 8.650 9.120 8.620 9.050 989,187 +0.40(+4.62%)
Sep 02, 2016 8.670 8.650 8.650 8.650 484,100 +0.04(+0.46%)
Sep 01, 2016 8.470 8.650 8.320 8.610 955,560 +0.11(+1.29%)
Aug 31, 2016 8.670 8.680 8.440 8.500 953,529 -0.14(-1.62%)
Aug 30, 2016 8.860 8.980 8.630 8.640 950,106 -0.21(-2.37%)
Aug 29, 2016 8.890 8.982 8.820 8.850 555,883 -0.05(-0.56%)
Aug 26, 2016 8.860 9.020 8.820 8.900 534,221 +0.08(+0.91%)
Aug 25, 2016 8.790 9.020 8.780 8.820 644,681 -0.01(-0.11%)
Aug 24, 2016 9.070 9.130 8.810 8.830 501,576 -0.24(-2.65%)
Aug 23, 2016 9.060 9.180 9.030 9.070 445,494 +0.02(+0.22%)
Aug 22, 2016 9.050 9.250 9.015 9.050 695,384 -0.04(-0.44%)
Aug 19, 2016 9.170 9.270 9.080 9.090 494,124 -0.08(-0.87%)
Aug 18, 2016 9.080 9.200 9.012 9.170 943,673 +0.12(+1.33%)
Aug 17, 2016 9.250 9.350 9.040 9.050 733,579 -0.16(-1.74%)
Aug 16, 2016 9.440 9.450 9.150 9.210 1,112,030 -0.44(-4.56%)
Aug 15, 2016 9.690 9.800 9.580 9.650 1,579,780 +0.02(+0.21%)
Aug 12, 2016 9.660 9.700 9.560 9.630 439,556 -0.05(-0.52%)
Aug 11, 2016 9.540 9.710 9.480 9.680 1,124,679 +0.16(+1.68%)
Aug 10, 2016 9.810 9.850 9.510 9.520 627,536 -0.27(-2.76%)
Aug 09, 2016 9.720 9.950 9.700 9.790 1,065,708 +0.09(+0.93%)
Aug 08, 2016 9.720 9.830 9.650 9.700 987,087 +0.01(+0.10%)
Aug 05, 2016 9.720 9.850 9.590 9.690 1,206,581 +0.00(+0.00%)
Aug 04, 2016 9.270 9.870 9.250 9.690 2,644,418 +0.49(+5.33%)
Aug 03, 2016 9.500 9.700 9.000 9.200 11,754,212 -4.47(-32.70%)
Aug 02, 2016 14.20 14.24 13.29 13.67 1,186,900 -0.53(-3.73%)
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.