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, 2016 13.34 13.67 13.31 13.65 757,909 +0.33(+2.48%)
Jun 29, 2016 13.06 13.37 12.95 13.32 259,630 +0.43(+3.34%)
Jun 28, 2016 12.76 13.02 12.70 12.89 465,046 +0.28(+2.22%)
Jun 27, 2016 13.15 13.25 12.46 12.61 720,595 -0.80(-5.97%)
Jun 24, 2016 13.50 13.63 13.25 13.41 1,923,765 -0.53(-3.80%)
Jun 23, 2016 13.78 14.11 13.70 13.94 575,038 +0.27(+1.98%)
Jun 22, 2016 14.07 14.14 13.63 13.67 347,119 -0.29(-2.08%)
Jun 21, 2016 14.14 14.31 13.86 13.96 280,103 -0.09(-0.64%)
Jun 20, 2016 13.92 14.19 13.78 14.05 444,727 +0.34(+2.48%)
Jun 17, 2016 13.90 14.10 13.60 13.71 786,524 -0.23(-1.65%)
Jun 16, 2016 13.87 14.02 13.69 13.94 410,296 -0.07(-0.50%)
Jun 15, 2016 13.82 14.12 13.82 14.01 477,835 +0.21(+1.52%)
Jun 14, 2016 13.89 13.99 13.64 13.80 414,430 -0.05(-0.36%)
Jun 13, 2016 14.10 14.14 13.80 13.85 415,706 -0.25(-1.77%)
Jun 10, 2016 14.39 14.39 14.06 14.10 317,812 -0.40(-2.76%)
Jun 09, 2016 14.62 14.79 14.49 14.50 369,719 -0.15(-1.02%)
Jun 08, 2016 14.70 14.81 14.63 14.65 495,705 -0.07(-0.48%)
Jun 07, 2016 14.70 14.85 14.59 14.72 583,336 +0.00(+0.00%)
Jun 06, 2016 14.62 14.87 14.56 14.72 506,437 +0.04(+0.27%)
Jun 03, 2016 14.85 14.95 14.65 14.68 342,069 -0.31(-2.07%)
Jun 02, 2016 14.91 15.07 14.77 14.99 271,593 +0.09(+0.60%)
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.