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 (%)
May 30, 2014 12.41 12.86 12.34 12.69 349,913 +0.22(+1.76%)
May 29, 2014 12.08 12.87 11.96 12.47 177,967 +0.45(+3.74%)
May 28, 2014 12.00 12.11 11.71 12.02 86,642 +0.08(+0.67%)
May 27, 2014 12.40 12.40 11.91 11.94 162,804 -0.37(-3.01%)
May 23, 2014 12.27 12.31 12.31 12.31 348,700 +0.17(+1.40%)
May 22, 2014 12.27 12.27 11.87 12.14 97,180 -0.18(-1.46%)
May 21, 2014 12.22 12.58 12.22 12.32 105,920 +0.17(+1.40%)
May 20, 2014 12.30 12.31 11.86 12.15 177,521 -0.08(-0.65%)
May 19, 2014 12.21 12.43 12.07 12.23 541,168 +0.10(+0.82%)
May 16, 2014 13.24 13.52 11.81 12.13 273,549 -1.11(-8.38%)
May 15, 2014 13.09 13.74 13.00 13.24 426,229 +0.56(+4.42%)
May 14, 2014 13.40 14.61 12.26 12.68 1,140,545 +1.31(+11.52%)
May 13, 2014 11.45 12.48 11.31 11.37 379,634 +0.00(+0.00%)
May 12, 2014 12.45 13.00 11.25 11.37 304,684 -0.62(-5.17%)
May 09, 2014 12.24 12.95 11.15 11.99 294,229 -0.97(-7.48%)
May 08, 2014 12.07 13.09 11.95 12.96 233,643 +0.92(+7.64%)
May 07, 2014 13.20 13.29 11.92 12.04 283,766 -1.25(-9.41%)
May 06, 2014 14.20 14.69 13.14 13.29 319,191 -1.01(-7.06%)
May 05, 2014 14.83 14.83 14.20 14.30 184,484 -0.46(-3.12%)
May 02, 2014 15.00 15.39 14.46 14.76 175,868 +0.03(+0.20%)
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.