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 (%)
Jun 29, 2018 2.910 2.950 2.840 2.850 249,239 -0.06(-2.06%)
Jun 28, 2018 2.940 2.950 2.800 2.910 408,037 -0.01(-0.34%)
Jun 27, 2018 2.900 3.060 2.830 2.920 1,180,873 +0.03(+1.04%)
Jun 26, 2018 2.800 2.970 2.750 2.890 677,908 +0.19(+7.04%)
Jun 25, 2018 3.130 3.130 2.680 2.700 1,108,465 -0.29(-9.70%)
Jun 22, 2018 3.230 3.230 2.850 2.990 4,908,289 -0.20(-6.27%)
Jun 21, 2018 3.160 3.340 3.140 3.190 886,152 -0.03(-0.93%)
Jun 20, 2018 3.150 3.310 3.040 3.220 1,541,777 +0.32(+11.03%)
Jun 19, 2018 2.890 2.920 2.850 2.900 276,693 -0.01(-0.34%)
Jun 18, 2018 2.880 2.910 2.810 2.910 377,787 +0.01(+0.34%)
Jun 15, 2018 2.940 2.790 2.900 619,598 +0.11(+3.94%)
Jun 14, 2018 2.900 2.970 2.720 2.790 578,655 -0.10(-3.46%)
Jun 13, 2018 2.720 2.930 2.690 2.890 631,991 +0.20(+7.43%)
Jun 12, 2018 2.610 2.770 2.610 2.690 391,717 +0.07(+2.67%)
Jun 11, 2018 2.570 2.700 2.560 2.620 436,839 +0.06(+2.34%)
Jun 08, 2018 2.420 2.570 2.420 2.560 441,162 +0.13(+5.35%)
Jun 07, 2018 2.430 2.470 2.400 2.430 293,127 +0.02(+0.83%)
Jun 06, 2018 2.480 2.410 598,843 +0.04(+1.69%)
Jun 05, 2018 2.360 2.430 2.350 2.370 622,108 +0.03(+1.28%)
Jun 04, 2018 2.400 2.410 2.310 2.340 218,091 -0.06(-2.50%)
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.