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 (%)
Apr 29, 2016 19.32 19.46 18.84 19.37 622,873 -0.01(-0.05%)
Apr 28, 2016 19.43 19.61 19.27 19.38 715,693 -0.05(-0.26%)
Apr 27, 2016 19.90 19.99 19.27 19.43 654,139 -0.42(-2.12%)
Apr 26, 2016 19.89 19.94 19.65 19.85 376,271 +0.04(+0.20%)
Apr 25, 2016 20.20 20.29 19.58 19.81 464,646 -0.37(-1.83%)
Apr 22, 2016 19.94 20.25 19.74 20.18 314,635 +0.10(+0.50%)
Apr 21, 2016 20.21 20.37 19.97 20.08 311,658 -0.05(-0.25%)
Apr 20, 2016 19.75 20.21 19.68 20.13 606,945 +0.50(+2.55%)
Apr 19, 2016 19.65 19.86 19.50 19.63 499,517 +0.05(+0.26%)
Apr 18, 2016 19.35 19.69 19.18 19.58 380,149 +0.24(+1.24%)
Apr 15, 2016 19.80 19.85 19.00 19.34 779,154 -0.54(-2.72%)
Apr 14, 2016 19.60 20.00 19.60 19.88 699,059 +0.22(+1.12%)
Apr 13, 2016 19.16 19.73 19.16 19.66 777,232 +0.60(+3.15%)
Apr 12, 2016 18.87 19.18 18.67 19.06 638,724 +0.46(+2.47%)
Apr 11, 2016 18.72 18.88 18.45 18.60 337,049 -0.05(-0.27%)
Apr 08, 2016 18.78 18.89 18.20 18.65 486,374 -0.46(-2.41%)
Apr 07, 2016 18.99 19.45 18.87 19.11 325,660 +0.04(+0.21%)
Apr 06, 2016 19.06 19.12 18.53 19.07 378,578 -0.04(-0.21%)
Apr 05, 2016 18.69 19.16 18.50 19.11 760,906 +0.42(+2.25%)
Apr 04, 2016 18.37 18.88 18.29 18.69 654,715 +0.43(+2.35%)
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.