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 (%)
Jun 28, 2019 6.100 6.450 6.090 6.360 6,189,600 +0.27(+4.43%)
Jun 27, 2019 6.180 6.330 6.060 6.090 680,290 -0.07(-1.14%)
Jun 26, 2019 6.370 6.380 6.145 6.160 642,722 -0.14(-2.22%)
Jun 25, 2019 6.590 6.590 6.240 6.300 701,408 -0.29(-4.40%)
Jun 24, 2019 6.350 6.640 6.290 6.590 927,441 +0.24(+3.78%)
Jun 21, 2019 6.320 6.445 6.100 6.350 1,260,800 +0.03(+0.47%)
Jun 20, 2019 6.400 6.530 6.195 6.320 717,675 +0.03(+0.48%)
Jun 19, 2019 6.080 6.310 5.960 6.290 588,233 +0.24(+3.97%)
Jun 18, 2019 5.960 6.100 5.920 6.050 329,595 +0.14(+2.37%)
Jun 17, 2019 5.810 5.955 5.760 5.910 480,389 +0.09(+1.55%)
Jun 14, 2019 5.810 5.910 5.720 5.820 394,300 -0.02(-0.34%)
Jun 13, 2019 5.740 5.900 5.720 5.840 406,105 +0.10(+1.74%)
Jun 12, 2019 5.580 5.750 5.540 5.740 453,559 +0.12(+2.14%)
Jun 11, 2019 5.600 5.850 5.600 5.620 706,057 +0.10(+1.81%)
Jun 10, 2019 5.490 5.660 5.480 5.520 544,027 +0.03(+0.55%)
Jun 07, 2019 5.540 5.605 5.470 5.490 439,900 -0.04(-0.72%)
Jun 06, 2019 5.550 5.610 5.370 5.530 583,215 -0.02(-0.36%)
Jun 05, 2019 5.710 5.710 5.510 5.550 502,513 -0.11(-1.94%)
Jun 04, 2019 5.520 5.670 5.470 5.660 653,617 +0.21(+3.85%)
Jun 03, 2019 5.470 5.560 5.375 5.450 642,178 -0.05(-0.91%)
May 31, 2019 5.400 5.560 5.390 5.500 375,300 -0.02(-0.36%)
May 30, 2019 5.450 5.550 5.350 5.520 921,213 +0.09(+1.66%)
May 29, 2019 5.690 5.715 5.420 5.430 742,782 -0.33(-5.73%)
May 28, 2019 5.750 5.960 5.720 5.760 628,904 -0.03(-0.52%)
May 24, 2019 5.880 5.955 5.780 5.790 413,800 -0.04(-0.69%)
May 23, 2019 5.900 5.960 5.730 5.830 479,545 -0.16(-2.67%)
May 22, 2019 5.880 6.140 5.880 5.990 659,880 +0.08(+1.35%)
May 21, 2019 5.980 6.030 5.800 5.910 915,358 -0.07(-1.17%)
May 20, 2019 6.140 6.140 5.750 5.980 942,956 -0.26(-4.17%)
May 17, 2019 6.100 6.425 6.050 6.240 773,300 +0.04(+0.65%)
May 16, 2019 6.350 6.450 6.050 6.200 1,188,018 -0.19(-2.97%)
May 15, 2019 6.300 6.480 6.300 6.390 916,449 +0.01(+0.16%)
May 14, 2019 6.300 6.450 6.260 6.380 677,633 +0.12(+1.92%)
May 13, 2019 6.500 6.510 6.135 6.260 798,639 -0.49(-7.26%)
May 10, 2019 6.800 6.950 6.570 6.750 885,900 -0.05(-0.74%)
May 09, 2019 6.660 6.960 6.430 6.800 1,076,039 +0.08(+1.19%)
May 08, 2019 6.720 6.790 6.550 6.720 712,513 +0.00(+0.00%)
May 07, 2019 7.190 7.260 6.625 6.720 955,678 -0.54(-7.44%)
May 06, 2019 7.120 7.500 7.040 7.260 1,064,823 -0.06(-0.82%)
May 03, 2019 6.600 7.330 6.590 7.320 1,980,300 +0.72(+10.91%)
May 02, 2019 6.200 6.655 5.900 6.600 1,576,926 +0.36(+5.77%)
May 01, 2019 6.390 6.478 6.150 6.240 1,021,113 -0.15(-2.35%)
Apr 30, 2019 6.730 6.740 6.310 6.390 1,713,898 -0.42(-6.17%)
Apr 29, 2019 6.430 6.980 6.350 6.810 1,986,324 +0.35(+5.42%)
Apr 26, 2019 6.260 6.460 6.170 6.460 554,200 +0.20(+3.19%)
Apr 25, 2019 6.390 6.400 6.230 6.260 578,346 -0.13(-2.03%)
Apr 24, 2019 6.380 6.430 6.195 6.390 476,235 +0.01(+0.16%)
Apr 23, 2019 6.150 6.415 6.120 6.380 560,074 +0.28(+4.59%)
Apr 22, 2019 6.040 6.270 6.000 6.100 605,537 +0.01(+0.16%)
Apr 18, 2019 6.200 6.210 5.990 6.090 742,500 -0.12(-1.93%)
Apr 17, 2019 6.300 6.400 6.060 6.210 891,724 +0.20(+3.33%)
Apr 16, 2019 5.940 6.100 5.940 6.010 279,481 +0.07(+1.18%)
Apr 15, 2019 5.980 6.025 5.860 5.940 283,126 -0.05(-0.83%)
Apr 12, 2019 6.170 6.240 5.960 5.990 403,100 -0.13(-2.12%)
Apr 11, 2019 6.190 6.250 6.070 6.120 298,852 -0.05(-0.81%)
Apr 10, 2019 6.060 6.180 5.970 6.170 288,104 +0.10(+1.65%)
Apr 09, 2019 6.130 6.280 6.030 6.070 383,203 -0.11(-1.78%)
Apr 08, 2019 6.100 6.205 5.870 6.180 691,222 +0.03(+0.49%)
Apr 05, 2019 6.080 6.265 6.080 6.150 421,400 -0.04(-0.65%)
Apr 04, 2019 6.310 6.370 6.035 6.190 672,340 -0.13(-2.06%)
Apr 03, 2019 6.300 6.590 6.260 6.320 591,519 +0.08(+1.28%)
Apr 02, 2019 6.220 6.515 6.170 6.240 1,006,009 +0.03(+0.48%)
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.