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 (%)
Apr 28, 2017	5.800	5.800	5.670	5.710	521,088	-0.11(-1.89%)
Apr 27, 2017	5.900	5.940	5.780	5.820	840,189	-0.07(-1.19%)
Apr 26, 2017	5.900	5.990	5.830	5.890	756,571	-0.01(-0.17%)
Apr 25, 2017	5.940	5.990	5.860	5.900	609,116	+0.01(+0.17%)
Apr 24, 2017	5.780	5.910	5.730	5.890	724,101	+0.13(+2.26%)
Apr 21, 2017	5.690	5.780	5.635	5.760	449,391	+0.06(+1.05%)
Apr 20, 2017	5.770	5.810	5.660	5.700	507,292	-0.04(-0.70%)
Apr 19, 2017	5.580	5.810	5.550	5.740	760,355	+0.19(+3.42%)
Apr 18, 2017	5.430	5.550	5.390	5.550	664,764	+0.10(+1.83%)
Apr 17, 2017	5.420	5.480	5.365	5.450	926,716	+0.02(+0.37%)
Apr 13, 2017	5.550	5.550	5.415	5.430	1,049,532	-0.15(-2.69%)
Apr 12, 2017	5.620	5.660	5.560	5.580	539,449	-0.08(-1.41%)
Apr 11, 2017	5.480	5.730	5.430	5.660	954,009	+0.19(+3.47%)
Apr 10, 2017	5.720	5.729	5.470	5.470	1,070,429	-0.27(-4.70%)
Apr 07, 2017	5.670	5.835	5.620	5.740	724,427	+0.05(+0.88%)
Apr 06, 2017	5.490	5.690	5.470	5.690	734,276	+0.18(+3.27%)
Apr 05, 2017	5.660	5.720	5.470	5.510	1,002,740	-0.15(-2.65%)
Apr 04, 2017	5.630	5.680	5.550	5.660	853,357	+0.03(+0.53%)

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.