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 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%)
Mar 01, 2018 1.610 1.615 1.480 1.490 921,259 -0.12(-7.45%)
Feb 28, 2018 1.770 1.770 1.565 1.610 1,084,161 -0.16(-9.04%)
Feb 27, 2018 1.900 1.900 1.750 1.770 269,026 -0.11(-5.85%)
Feb 26, 2018 1.790 1.900 1.785 1.880 358,049 +0.11(+6.21%)
Feb 23, 2018 1.730 1.780 1.710 1.770 190,614 +0.06(+3.51%)
Feb 22, 2018 1.710 1.710 243,060 -0.10(-5.52%)
Feb 21, 2018 1.830 1.840 1.785 1.810 306,628 -0.02(-1.09%)
Feb 20, 2018 1.740 1.860 1.730 1.830 402,286 +0.09(+5.17%)
Feb 16, 2018 1.740 1.740 1.740 0 -0.02(-1.14%)
Feb 15, 2018 1.730 1.780 1.700 1.760 184,879 +0.04(+2.33%)
Feb 14, 2018 1.660 1.730 1.660 1.720 253,790 +0.04(+2.38%)
Feb 13, 2018 1.660 1.700 1.660 1.680 225,773 -0.01(-0.59%)
Feb 12, 2018 1.660 1.710 1.620 1.690 233,897 +0.03(+1.81%)
Feb 09, 2018 1.600 1.690 1.530 1.660 812,897 +0.07(+4.40%)
Feb 08, 2018 1.630 1.680 1.610 1.590 1,119,069 -0.03(-1.85%)
Feb 07, 2018 1.730 1.770 1.610 1.620 663,164 -0.12(-6.90%)
Feb 06, 2018 1.700 1.786 1.650 1.740 485,217 -0.03(-1.69%)
Feb 05, 2018 1.760 1.865 1.740 1.770 247,892 -0.02(-1.12%)
Feb 02, 2018 1.960 1.960 1.760 1.790 805,752 -0.13(-6.77%)
Feb 01, 2018 1.910 1.970 1.890 1.920 464,752 +0.00(+0.00%)
Jan 31, 2018 2.000 2.000 1.900 1.920 532,106 -0.04(-2.04%)
Jan 30, 2018 2.140 2.150 1.930 1.960 703,156 -0.22(-10.09%)
Jan 29, 2018 2.190 2.270 2.140 2.180 969,221 +0.03(+1.40%)
Jan 26, 2018 2.100 2.190 2.060 2.150 540,122 +0.05(+2.38%)
Jan 25, 2018 2.190 2.210 2.070 2.100 612,294 -0.03(-1.41%)
Jan 24, 2018 2.110 2.230 2.110 2.130 1,249,884 +0.01(+0.47%)
Jan 23, 2018 2.120 2.140 2.080 2.120 511,407 +0.02(+0.95%)
Jan 22, 2018 2.200 2.250 2.070 2.100 1,912,069 +0.09(+4.48%)
Jan 19, 2018 2.240 2.280 1.980 2.010 1,125,960 -0.23(-10.27%)
Jan 18, 2018 2.250 2.270 2.160 2.240 569,011 +0.01(+0.45%)
Jan 17, 2018 2.180 2.260 2.120 2.230 479,251 +0.04(+1.83%)
Jan 16, 2018 2.380 2.380 2.070 2.190 1,014,385 -0.19(-7.98%)
Jan 12, 2018 2.380 2.380 2.380 0 +0.16(+7.21%)
Jan 11, 2018 2.190 2.270 2.170 2.220 422,635 +0.02(+0.91%)
Jan 10, 2018 2.200 2.220 2.150 2.200 396,746 +0.02(+0.92%)
Jan 09, 2018 2.290 2.290 2.100 2.180 1,267,762 -0.03(-1.36%)
Jan 08, 2018 2.110 2.300 2.100 2.210 2,502,844 +0.10(+4.74%)
Jan 05, 2018 2.000 2.150 1.970 2.110 1,496,440 +0.12(+6.03%)
Jan 04, 2018 2.000 2.010 1.920 1.990 360,949 +0.02(+1.02%)
Jan 03, 2018 2.000 2.042 1.950 1.970 596,461 -0.11(-5.29%)
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.