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 (%)
May 31, 2018 2.390 2.420 2.300 2.350 244,265 -0.03(-1.26%)
May 30, 2018 2.360 2.450 2.320 2.380 383,929 +0.03(+1.28%)
May 29, 2018 2.270 2.385 2.195 2.350 515,164 +0.05(+2.17%)
May 25, 2018 2.300 2.300 2.300 0 -0.04(-1.71%)
May 24, 2018 2.260 2.410 2.200 2.340 364,294 +0.13(+5.88%)
May 23, 2018 2.330 2.380 2.210 2.210 442,075 -0.13(-5.56%)
May 22, 2018 2.540 2.540 2.340 2.340 393,383 -0.13(-5.26%)
May 21, 2018 2.540 2.630 2.440 2.470 636,817 -0.02(-0.80%)
May 18, 2018 2.470 2.560 2.430 2.490 498,171 +0.03(+1.22%)
May 17, 2018 2.440 2.560 2.370 2.460 1,153,723 +0.08(+3.36%)
May 16, 2018 2.150 2.400 2.130 2.380 905,236 +0.24(+11.21%)
May 15, 2018 2.120 2.160 2.070 2.140 221,279 +0.02(+0.94%)
May 14, 2018 2.100 2.160 2.060 2.120 357,358 +0.03(+1.44%)
May 11, 2018 2.020 2.110 1.960 2.090 557,725 +0.07(+3.47%)
May 10, 2018 2.220 2.241 2.000 2.020 322,068 -0.19(-8.60%)
May 09, 2018 2.200 2.280 2.170 2.210 267,977 +0.01(+0.45%)
May 08, 2018 2.240 2.250 2.170 2.200 330,560 -0.04(-1.79%)
May 07, 2018 2.220 2.280 2.210 2.240 259,438 +0.04(+1.82%)
May 04, 2018 2.420 2.450 2.076 2.200 935,505 -0.11(-4.76%)
May 03, 2018 2.410 2.420 2.260 2.310 601,395 -0.12(-4.94%)
May 02, 2018 2.250 2.450 2.230 2.430 567,319 +0.16(+7.05%)
May 01, 2018 2.190 2.270 2.190 2.270 244,042 +0.09(+4.13%)
Apr 30, 2018 2.220 2.300 2.170 2.180 540,286 -0.03(-1.36%)
Apr 27, 2018 2.200 2.240 2.170 2.210 205,776 +0.01(+0.45%)
Apr 26, 2018 2.190 2.280 2.180 2.200 196,818 +0.00(+0.00%)
Apr 25, 2018 2.150 2.250 2.105 2.200 233,777 +0.05(+2.33%)
Apr 24, 2018 2.140 2.210 2.100 2.150 565,639 -0.01(-0.46%)
Apr 23, 2018 2.240 2.260 2.140 2.160 255,031 -0.07(-3.14%)
Apr 20, 2018 2.290 2.300 2.190 2.230 366,783 -0.08(-3.46%)
Apr 19, 2018 2.330 2.360 2.241 2.310 509,613 -0.02(-0.86%)
Apr 18, 2018 2.270 2.400 2.220 2.330 645,538 +0.07(+3.10%)
Apr 17, 2018 2.380 2.450 2.245 2.260 531,570 -0.12(-5.04%)
Apr 16, 2018 2.170 2.450 2.170 2.380 837,210 +0.21(+9.68%)
Apr 13, 2018 2.200 2.205 2.130 2.170 327,547 -0.02(-0.91%)
Apr 12, 2018 2.180 2.225 2.155 2.190 364,004 +0.03(+1.39%)
Apr 11, 2018 2.060 2.285 2.060 2.160 987,190 +0.07(+3.35%)
Apr 10, 2018 1.970 2.150 1.960 2.090 827,258 +0.13(+6.63%)
Apr 09, 2018 1.920 2.000 1.880 1.960 453,161 +0.06(+3.16%)
Apr 06, 2018 1.870 1.930 1.860 1.900 706,414 +0.00(+0.00%)
Apr 05, 2018 1.780 1.930 1.780 1.900 608,708 +0.12(+6.74%)
Apr 04, 2018 1.690 1.790 1.650 1.780 257,474 +0.06(+3.49%)
Apr 03, 2018 1.700 1.750 1.680 1.720 287,227 +0.02(+1.18%)
Apr 02, 2018 1.760 1.820 1.670 1.700 620,021 -0.10(-5.56%)
Mar 29, 2018 1.800 1.800 1.800 0 -0.01(-0.55%)
Mar 28, 2018 1.890 1.890 1.790 1.810 671,006 -0.03(-1.63%)
Mar 27, 2018 1.890 1.940 1.800 1.840 927,842 -0.06(-3.16%)
Mar 26, 2018 1.970 1.990 1.870 1.900 702,710 -0.02(-1.04%)
Mar 23, 2018 1.940 2.020 1.907 1.920 536,679 +0.01(+0.52%)
Mar 22, 2018 1.890 1.990 1.890 1.910 508,291 +0.01(+0.53%)
Mar 21, 2018 1.960 2.000 1.890 1.900 583,382 -0.09(-4.52%)
Mar 20, 2018 2.040 2.050 1.880 1.990 856,052 -0.08(-3.86%)
Mar 19, 2018 1.950 2.070 1.900 2.070 580,202 +0.07(+3.50%)
Mar 16, 2018 1.970 2.020 1.865 2.000 972,040 +0.03(+1.52%)
Mar 15, 2018 2.220 2.220 1.940 1.970 2,239,144 +0.25(+14.53%)
Mar 14, 2018 1.630 1.760 1.630 1.720 991,899 +0.10(+6.17%)
Mar 13, 2018 1.710 1.740 1.600 1.620 763,701 -0.09(-5.26%)
Mar 12, 2018 1.740 1.760 1.680 1.710 474,882 -0.01(-0.58%)
Mar 09, 2018 1.740 1.760 1.680 1.720 297,947 +0.01(+0.58%)
Mar 08, 2018 1.690 1.800 1.681 1.710 541,662 +0.03(+1.79%)
Mar 07, 2018 1.680 160,424 -0.01(-0.59%)
Mar 06, 2018 1.730 1.777 1.660 1.690 222,192 -0.02(-1.17%)
Mar 05, 2018 1.700 1.760 1.670 1.710 426,700 +0.01(+0.59%)
Mar 02, 2018 1.490 1.710 1.480 1.700 571,951 +0.21(+14.09%)
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.