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 (%)
Oct 31, 2014 11.46 11.70 11.18 11.46 448,617 +0.09(+0.79%)
Oct 30, 2014 11.42 11.51 11.00 11.37 403,204 -0.05(-0.44%)
Oct 29, 2014 11.21 11.43 10.91 11.42 622,772 +0.19(+1.69%)
Oct 28, 2014 11.38 11.58 10.61 11.23 692,375 -0.07(-0.62%)
Oct 27, 2014 10.89 10.96 10.96 11.30 626,873 +0.34(+3.10%)
Oct 24, 2014 12.44 12.44 10.22 10.96 2,327,224 +0.77(+7.56%)
Oct 23, 2014 10.28 10.54 10.13 10.19 395,696 -0.05(-0.49%)
Oct 22, 2014 10.25 10.53 10.00 10.24 287,722 +0.01(+0.10%)
Oct 21, 2014 10.15 10.27 9.870 10.23 294,032 +0.22(+2.20%)
Oct 20, 2014 9.970 9.970 9.870 10.01 196,828 -0.01(-0.10%)
Oct 17, 2014 10.14 10.36 9.950 10.02 247,739 +0.04(+0.40%)
Oct 16, 2014 9.510 10.12 9.500 9.980 369,212 +0.35(+3.63%)
Oct 15, 2014 8.900 9.650 8.760 9.630 555,688 +0.47(+5.13%)
Oct 14, 2014 9.000 9.570 8.900 9.160 363,597 +0.11(+1.22%)
Oct 13, 2014 9.220 9.510 9.030 9.050 364,785 -0.25(-2.69%)
Oct 10, 2014 9.730 9.840 9.240 9.300 294,161 -0.55(-5.58%)
Oct 09, 2014 10.16 10.16 9.700 9.850 424,780 -0.32(-3.15%)
Oct 08, 2014 10.29 10.30 9.680 10.17 361,313 -0.15(-1.45%)
Oct 07, 2014 10.55 10.55 10.27 10.32 145,319 -0.32(-3.01%)
Oct 06, 2014 11.09 11.09 10.35 10.64 193,992 -0.45(-4.06%)
Oct 03, 2014 11.10 11.48 10.97 11.09 300,963 +0.02(+0.18%)
Oct 02, 2014 11.62 11.62 10.48 11.07 909,422 -0.25(-2.21%)
Oct 01, 2014 11.68 11.71 11.22 11.32 227,034 -0.41(-3.50%)
Sep 30, 2014 11.66 11.84 11.38 11.73 284,626 +0.09(+0.77%)
Sep 29, 2014 11.55 11.73 10.89 11.64 575,781 -0.18(-1.52%)
Sep 26, 2014 12.30 12.47 11.68 11.82 278,967 -0.33(-2.72%)
Sep 25, 2014 12.41 12.48 11.86 12.15 202,553 -0.19(-1.54%)
Sep 24, 2014 12.23 12.63 12.09 12.34 412,013 +0.15(+1.23%)
Sep 23, 2014 11.64 12.39 11.62 12.19 335,516 +0.50(+4.28%)
Sep 22, 2014 11.59 11.82 11.48 11.69 152,024 +0.04(+0.34%)
Sep 19, 2014 11.67 11.98 11.47 11.65 216,998 +0.00(+0.00%)
Sep 18, 2014 11.28 11.97 11.28 11.65 229,698 +0.45(+4.02%)
Sep 17, 2014 10.85 11.40 10.83 11.20 388,131 +0.39(+3.61%)
Sep 16, 2014 10.94 10.94 10.61 10.81 97,078 -0.10(-0.92%)
Sep 15, 2014 11.45 11.57 10.83 10.91 212,156 -0.58(-5.05%)
Sep 12, 2014 10.92 11.55 10.86 11.49 432,147 +0.57(+5.22%)
Sep 11, 2014 9.880 10.96 9.860 10.92 489,989 +1.01(+10.19%)
Sep 10, 2014 9.820 9.920 9.675 9.910 182,396 +0.10(+1.02%)
Sep 09, 2014 9.700 9.930 9.530 9.810 206,191 +0.10(+1.03%)
Sep 08, 2014 9.550 9.770 9.500 9.710 156,161 +0.10(+1.04%)
Sep 05, 2014 9.550 9.640 9.420 9.610 109,351 +0.07(+0.73%)
Sep 04, 2014 9.800 9.750 9.500 9.540 86,276 -0.21(-2.15%)
Sep 03, 2014 9.900 9.920 9.650 9.750 221,682 -0.12(-1.22%)
Sep 02, 2014 9.810 9.940 9.650 9.870 139,988 +0.13(+1.33%)
Aug 29, 2014 10.01 9.740 9.740 9.740 350,700 -0.27(-2.70%)
Aug 28, 2014 9.670 10.05 9.510 10.01 700,784 +0.31(+3.20%)
Aug 27, 2014 9.790 9.800 9.550 9.700 216,646 -0.09(-0.92%)
Aug 26, 2014 9.770 9.810 9.510 9.790 237,422 +0.07(+0.72%)
Aug 25, 2014 10.44 10.44 9.650 9.720 223,072 -0.64(-6.18%)
Aug 22, 2014 10.69 10.80 10.25 10.36 141,338 -0.32(-3.00%)
Aug 21, 2014 10.96 11.07 10.57 10.68 161,696 -0.31(-2.82%)
Aug 20, 2014 11.08 11.11 10.75 10.99 101,614 -0.14(-1.26%)
Aug 19, 2014 11.31 11.34 11.07 11.13 101,915 -0.21(-1.85%)
Aug 18, 2014 11.20 11.42 11.07 11.34 231,944 +0.27(+2.44%)
Aug 15, 2014 11.10 11.02 10.88 11.07 107,090 +0.05(+0.45%)
Aug 14, 2014 10.90 11.07 10.90 11.02 112,136 +0.07(+0.64%)
Aug 13, 2014 10.75 11.06 10.64 10.95 232,332 +0.33(+3.11%)
Aug 12, 2014 10.67 10.73 10.46 10.62 199,592 -0.03(-0.28%)
Aug 11, 2014 11.00 11.02 10.60 10.65 195,678 -0.37(-3.36%)
Aug 08, 2014 11.38 11.44 10.94 11.02 170,195 -0.36(-3.16%)
Aug 07, 2014 11.75 11.75 10.83 11.38 333,717 -0.32(-2.74%)
Aug 06, 2014 12.01 12.25 11.49 11.70 480,307 -0.43(-3.54%)
Aug 05, 2014 12.22 12.28 11.72 12.13 201,465 -0.08(-0.66%)
Aug 04, 2014 11.86 12.24 11.56 12.21 212,294 +0.29(+2.43%)
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.