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 (%)
Jan 29, 2016	13.40	13.55	13.19	13.49	318,387	+0.18(+1.35%)
Jan 28, 2016	13.70	13.75	13.27	13.31	226,657	-0.23(-1.70%)
Jan 27, 2016	13.70	13.79	13.45	13.54	564,394	-0.25(-1.81%)
Jan 26, 2016	14.39	14.44	13.66	13.79	506,253	-0.60(-4.17%)
Jan 25, 2016	14.75	14.79	14.25	14.39	258,871	-0.45(-3.03%)
Jan 22, 2016	14.74	14.97	14.63	14.84	252,614	+0.30(+2.06%)
Jan 21, 2016	14.30	14.73	14.07	14.54	187,304	+0.26(+1.82%)
Jan 20, 2016	13.91	14.47	13.60	14.28	374,047	+0.24(+1.71%)
Jan 19, 2016	14.60	14.60	13.83	14.04	303,236	-0.43(-2.97%)
Jan 15, 2016	14.60	14.47	14.47	14.47	215,400	-0.51(-3.40%)
Jan 14, 2016	14.77	15.12	14.22	14.98	253,735	+0.24(+1.63%)
Jan 13, 2016	15.40	15.73	14.65	14.74	387,763	-0.66(-4.29%)
Jan 12, 2016	15.35	15.59	15.18	15.40	264,324	+0.21(+1.38%)
Jan 11, 2016	15.21	15.37	14.90	15.19	248,539	+0.04(+0.26%)
Jan 08, 2016	15.25	15.50	14.94	15.15	473,979	-0.08(-0.53%)
Jan 07, 2016	15.38	15.59	15.13	15.23	398,552	-0.47(-2.99%)
Jan 06, 2016	15.84	16.03	15.62	15.70	252,006	-0.36(-2.24%)
Jan 05, 2016	16.12	16.94	15.84	16.06	463,321	+0.04(+0.25%)

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.