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 30, 2015 15.01 15.03 14.78 14.96 322,573 +0.07(+0.47%)
Jun 29, 2015 15.66 15.77 14.85 14.89 518,962 -0.98(-6.18%)
Jun 26, 2015 16.49 16.51 15.69 15.87 1,656,995 -0.61(-3.70%)
Jun 25, 2015 16.60 16.78 16.19 16.48 261,992 +0.01(+0.06%)
Jun 24, 2015 16.70 16.84 16.43 16.47 258,482 -0.30(-1.79%)
Jun 23, 2015 16.58 17.06 16.42 16.77 370,924 +0.25(+1.51%)
Jun 22, 2015 16.41 16.61 16.10 16.52 616,731 +0.44(+2.74%)
Jun 19, 2015 16.66 16.72 15.81 16.08 1,349,023 -0.55(-3.31%)
Jun 18, 2015 17.01 17.11 16.39 16.63 654,858 -0.39(-2.29%)
Jun 17, 2015 17.07 17.44 16.95 17.02 310,439 -0.04(-0.23%)
Jun 16, 2015 17.00 17.14 16.71 17.06 368,645 +0.01(+0.06%)
Jun 15, 2015 16.71 17.06 16.05 17.05 622,525 +0.27(+1.61%)
Jun 12, 2015 17.22 17.22 16.77 16.78 505,639 -0.42(-2.44%)
Jun 11, 2015 18.04 18.24 17.02 17.20 639,287 -0.85(-4.71%)
Jun 10, 2015 18.30 18.37 17.98 18.05 558,484 -0.11(-0.61%)
Jun 09, 2015 18.04 18.51 17.77 18.16 693,543 -0.38(-2.05%)
Jun 08, 2015 18.41 19.21 18.29 18.54 887,788 +0.17(+0.93%)
Jun 05, 2015 17.25 18.64 17.06 18.37 612,073 +1.08(+6.25%)
Jun 04, 2015 16.99 17.31 16.96 17.29 271,475 +0.23(+1.35%)
Jun 03, 2015 17.37 17.58 17.05 17.06 407,152 -0.32(-1.84%)
Jun 02, 2015 17.09 17.42 16.91 17.38 376,041 +0.27(+1.58%)
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.