Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.19	11.35	10.08	11.35	1,989,200	+0.68(+6.37%)
Feb 27, 2020	11.07	11.07	9.580	10.67	2,994,374	-0.37(-3.35%)
Feb 26, 2020	11.66	11.93	10.81	11.04	2,023,450	-0.60(-5.15%)
Feb 25, 2020	12.18	12.30	11.54	11.64	1,541,183	-0.44(-3.64%)
Feb 24, 2020	11.76	12.38	11.59	12.08	1,318,955	-0.53(-4.20%)
Feb 21, 2020	13.00	13.00	12.30	12.61	1,866,000	-0.45(-3.45%)
Feb 20, 2020	12.75	13.11	12.48	13.06	2,297,049	+0.31(+2.43%)
Feb 19, 2020	11.98	12.99	11.79	12.75	2,880,728	+0.91(+7.69%)
Feb 18, 2020	11.00	11.93	10.97	11.84	2,426,413	+0.97(+8.92%)
Feb 14, 2020	10.58	10.91	10.50	10.87	1,455,800	+0.49(+4.72%)
Feb 13, 2020	10.14	10.50	10.13	10.38	1,114,844	+0.14(+1.37%)
Feb 12, 2020	10.27	10.40	10.07	10.24	894,865	+0.09(+0.89%)
Feb 11, 2020	10.46	10.51	9.820	10.15	1,438,865	-0.28(-2.68%)
Feb 10, 2020	10.34	10.48	10.04	10.43	751,391	+0.11(+1.07%)
Feb 07, 2020	10.13	10.40	10.08	10.32	823,500	+0.19(+1.88%)
Feb 06, 2020	9.950	10.19	9.740	10.13	793,859	+0.23(+2.32%)
Feb 05, 2020	9.830	9.930	9.570	9.900	1,032,072	+0.24(+2.48%)
Feb 04, 2020	9.440	9.800	9.320	9.660	1,156,489	+0.44(+4.77%)

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.