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, 2018	1.770	1.770	1.565	1.610	1,084,161	-0.16(-9.04%)
Feb 27, 2018	1.900	1.900	1.750	1.770	269,026	-0.11(-5.85%)
Feb 26, 2018	1.790	1.900	1.785	1.880	358,049	+0.11(+6.21%)
Feb 23, 2018	1.730	1.780	1.710	1.770	190,614	+0.06(+3.51%)
Feb 22, 2018			1.710	1.710	243,060	-0.10(-5.52%)
Feb 21, 2018	1.830	1.840	1.785	1.810	306,628	-0.02(-1.09%)
Feb 20, 2018	1.740	1.860	1.730	1.830	402,286	+0.09(+5.17%)
Feb 16, 2018		1.740	1.740	1.740	0	-0.02(-1.14%)
Feb 15, 2018	1.730	1.780	1.700	1.760	184,879	+0.04(+2.33%)
Feb 14, 2018	1.660	1.730	1.660	1.720	253,790	+0.04(+2.38%)
Feb 13, 2018	1.660	1.700	1.660	1.680	225,773	-0.01(-0.59%)
Feb 12, 2018	1.660	1.710	1.620	1.690	233,897	+0.03(+1.81%)
Feb 09, 2018	1.600	1.690	1.530	1.660	812,897	+0.07(+4.40%)
Feb 08, 2018	1.630	1.680	1.610	1.590	1,119,069	-0.03(-1.85%)
Feb 07, 2018	1.730	1.770	1.610	1.620	663,164	-0.12(-6.90%)
Feb 06, 2018	1.700	1.786	1.650	1.740	485,217	-0.03(-1.69%)
Feb 05, 2018	1.760	1.865	1.740	1.770	247,892	-0.02(-1.12%)
Feb 02, 2018	1.960	1.960	1.760	1.790	805,752	-0.13(-6.77%)

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.