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 (%)
Aug 31, 2017 3.760 3.820 3.700 3.760 274,495 +0.00(+0.00%)
Aug 30, 2017 3.700 3.830 3.660 3.760 245,132 +0.07(+1.90%)
Aug 29, 2017 3.690 3.730 3.635 3.690 185,327 -0.03(-0.81%)
Aug 28, 2017 3.770 3.770 3.700 3.720 215,621 -0.01(-0.27%)
Aug 25, 2017 3.770 3.790 3.720 3.730 285,751 -0.01(-0.27%)
Aug 24, 2017 3.740 3.840 3.720 3.740 347,912 -0.01(-0.27%)
Aug 23, 2017 3.650 3.790 3.615 3.750 303,703 +0.07(+1.90%)
Aug 22, 2017 3.650 3.790 3.610 3.680 575,327 -0.04(-1.08%)
Aug 21, 2017 3.530 3.930 3.510 3.720 831,243 +0.15(+4.20%)
Aug 18, 2017 3.520 3.580 3.375 3.570 954,213 +0.00(+0.00%)
Aug 17, 2017 3.650 3.740 3.550 3.570 465,620 -0.08(-2.19%)
Aug 16, 2017 3.780 3.829 3.640 3.650 526,454 -0.12(-3.18%)
Aug 15, 2017 3.850 3.860 3.730 3.770 597,968 -0.09(-2.33%)
Aug 14, 2017 3.800 3.885 3.770 3.860 366,976 +0.08(+2.12%)
Aug 11, 2017 3.800 3.850 3.650 3.780 677,396 -0.05(-1.31%)
Aug 10, 2017 3.960 4.013 3.820 3.830 600,128 -0.18(-4.49%)
Aug 09, 2017 4.080 4.090 3.975 4.010 419,490 -0.13(-3.14%)
Aug 08, 2017 4.020 4.240 3.990 4.140 498,060 +0.11(+2.73%)
Aug 07, 2017 4.110 4.110 3.910 4.030 417,314 -0.09(-2.18%)
Aug 04, 2017 4.000 4.210 3.910 4.120 1,017,104 +0.16(+4.04%)
Aug 03, 2017 4.210 4.250 3.950 3.960 1,133,128 -0.30(-7.04%)
Aug 02, 2017 4.440 4.679 4.110 4.260 1,429,005 -0.57(-11.80%)
Aug 01, 2017 4.700 4.860 4.670 4.830 511,240 +0.13(+2.77%)
Jul 31, 2017 4.760 4.805 4.620 4.700 488,304 -0.08(-1.67%)
Jul 28, 2017 5.020 5.050 4.760 4.780 450,813 -0.25(-4.97%)
Jul 27, 2017 5.120 5.130 4.930 5.030 380,305 -0.09(-1.76%)
Jul 26, 2017 5.100 5.130 5.000 5.120 254,606 +0.03(+0.59%)
Jul 25, 2017 5.130 5.185 5.050 5.090 319,119 -0.01(-0.20%)
Jul 24, 2017 5.020 5.130 4.980 5.100 448,909 +0.10(+2.00%)
Jul 21, 2017 5.150 5.150 4.950 5.000 376,243 -0.11(-2.15%)
Jul 20, 2017 5.200 5.260 5.070 5.110 351,228 -0.06(-1.16%)
Jul 19, 2017 5.050 5.300 5.050 5.170 384,965 +0.15(+2.99%)
Jul 18, 2017 5.020 5.050 4.900 5.020 261,502 -0.01(-0.20%)
Jul 17, 2017 5.070 5.180 5.000 5.030 420,835 -0.04(-0.79%)
Jul 14, 2017 5.130 5.170 5.045 5.070 378,518 -0.09(-1.74%)
Jul 13, 2017 4.930 5.180 4.870 5.160 849,417 +0.22(+4.45%)
Jul 12, 2017 4.880 5.080 4.880 4.940 649,878 +0.08(+1.65%)
Jul 11, 2017 5.000 5.000 4.760 4.860 602,988 -0.10(-2.02%)
Jul 10, 2017 5.100 5.120 4.950 4.960 558,973 -0.14(-2.75%)
Jul 07, 2017 5.120 5.160 5.070 5.100 307,654 -0.03(-0.58%)
Jul 06, 2017 5.200 5.240 5.100 5.130 381,045 -0.05(-0.97%)
Jul 05, 2017 5.310 5.350 5.140 5.180 499,320 -0.15(-2.81%)
Jul 03, 2017 5.150 5.350 5.150 5.330 266,645 +0.19(+3.70%)
Jun 30, 2017 5.360 5.110 5.140 718,462 -0.16(-3.02%)
Jun 29, 2017 5.480 5.540 5.240 5.300 708,658 -0.22(-3.99%)
Jun 28, 2017 5.560 5.610 5.490 5.520 479,490 -0.01(-0.18%)
Jun 27, 2017 5.700 5.750 5.520 5.530 362,140 -0.16(-2.81%)
Jun 26, 2017 5.710 5.790 5.660 5.690 362,025 -0.03(-0.52%)
Jun 23, 2017 5.500 5.740 5.500 5.720 1,354,052 +0.21(+3.81%)
Jun 22, 2017 5.570 5.690 5.490 5.510 396,235 -0.05(-0.90%)
Jun 21, 2017 5.620 5.790 5.490 5.560 420,619 -0.02(-0.36%)
Jun 20, 2017 5.690 5.690 5.520 5.580 564,267 -0.13(-2.28%)
Jun 19, 2017 5.560 5.710 5.480 5.710 406,160 +0.16(+2.88%)
Jun 16, 2017 5.480 5.560 5.450 5.550 435,035 +0.02(+0.36%)
Jun 15, 2017 5.420 5.540 5.360 5.530 439,549 +0.11(+2.03%)
Jun 14, 2017 5.570 5.580 5.380 5.420 365,406 -0.15(-2.69%)
Jun 13, 2017 5.580 5.640 5.468 5.570 358,211 +0.09(+1.64%)
Jun 12, 2017 5.170 5.520 5.170 5.480 1,074,509 +0.37(+7.24%)
Jun 09, 2017 4.880 5.170 4.875 5.110 864,540 +0.19(+3.86%)
Jun 08, 2017 4.690 4.950 4.610 4.920 721,310 +0.23(+4.90%)
Jun 07, 2017 4.970 5.000 4.680 4.690 873,964 -0.30(-6.01%)
Jun 06, 2017 5.050 5.090 4.940 4.990 457,461 -0.08(-1.58%)
Jun 05, 2017 5.100 5.105 5.030 5.070 536,566 -0.03(-0.59%)
Jun 02, 2017 5.060 5.190 5.060 5.100 641,199 +0.04(+0.79%)
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.