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 (%)
Jul 31, 2014 12.95 12.95 11.67 11.91 516,885 -1.10(-8.46%)
Jul 30, 2014 11.97 13.09 11.55 13.01 2,061,891 +2.79(+27.30%)
Jul 29, 2014 10.28 10.47 10.05 10.22 463,065 +0.01(+0.10%)
Jul 28, 2014 9.990 10.38 9.890 10.21 586,296 +0.18(+1.79%)
Jul 25, 2014 9.930 10.10 9.860 10.03 194,213 +0.02(+0.20%)
Jul 24, 2014 10.00 10.27 9.860 10.01 175,420 +0.07(+0.70%)
Jul 23, 2014 9.990 10.02 9.780 9.940 271,016 -0.07(-0.70%)
Jul 22, 2014 9.570 10.09 9.570 10.01 363,129 +0.46(+4.82%)
Jul 21, 2014 9.380 9.570 8.760 9.550 745,372 +0.16(+1.70%)
Jul 18, 2014 9.460 9.590 8.880 9.390 399,853 -0.11(-1.16%)
Jul 17, 2014 9.940 10.21 9.430 9.500 330,170 -0.44(-4.43%)
Jul 16, 2014 10.46 10.50 9.910 9.940 338,894 -0.51(-4.88%)
Jul 15, 2014 11.03 11.22 9.930 10.45 495,457 -0.52(-4.74%)
Jul 14, 2014 11.28 11.32 10.93 10.97 144,403 -0.21(-1.88%)
Jul 11, 2014 11.30 11.51 10.93 11.18 199,249 -0.14(-1.24%)
Jul 10, 2014 11.52 11.66 10.94 11.32 303,409 -0.39(-3.33%)
Jul 09, 2014 11.81 12.25 11.38 11.71 307,022 -0.09(-0.76%)
Jul 08, 2014 12.17 12.22 11.60 11.80 334,121 -0.44(-3.59%)
Jul 07, 2014 12.79 12.92 12.16 12.24 154,506 -0.54(-4.23%)
Jul 03, 2014 12.84 12.78 12.78 12.78 86,700 -0.08(-0.62%)
Jul 02, 2014 13.11 13.14 12.75 12.86 146,748 -0.21(-1.61%)
Jul 01, 2014 13.01 13.45 12.70 13.07 212,954 +0.23(+1.79%)
Jun 30, 2014 13.48 13.59 12.54 12.84 321,995 -0.42(-3.17%)
Jun 27, 2014 14.39 14.39 13.26 13.26 899,470 -1.11(-7.72%)
Jun 26, 2014 14.24 14.52 13.60 14.37 93,325 +0.14(+0.98%)
Jun 25, 2014 14.30 14.60 13.81 14.23 87,334 -0.15(-1.04%)
Jun 24, 2014 14.27 15.41 14.18 14.38 386,486 +0.27(+1.91%)
Jun 23, 2014 13.41 14.31 13.41 14.11 271,269 +0.68(+5.06%)
Jun 20, 2014 13.46 13.70 13.32 13.43 368,274 +0.06(+0.45%)
Jun 19, 2014 13.05 14.33 13.01 13.37 381,395 +0.50(+3.89%)
Jun 18, 2014 12.18 12.96 12.00 12.87 273,590 +0.69(+5.67%)
Jun 17, 2014 11.95 12.35 11.91 12.18 96,891 +0.14(+1.16%)
Jun 16, 2014 12.04 12.28 11.52 12.04 206,271 -0.01(-0.08%)
Jun 13, 2014 12.40 12.40 11.77 12.05 235,194 -0.26(-2.11%)
Jun 12, 2014 12.08 12.64 12.00 12.31 225,436 +0.08(+0.65%)
Jun 11, 2014 13.00 13.15 12.09 12.23 183,769 -0.78(-6.00%)
Jun 10, 2014 13.29 13.35 12.94 13.01 83,511 -0.01(-0.08%)
Jun 06, 2014 12.88 13.23 12.88 13.02 205,614 +0.14(+1.09%)
Jun 05, 2014 12.98 13.50 12.76 12.88 384,872 -0.07(-0.54%)
Jun 04, 2014 12.84 13.40 12.83 12.95 295,385 +0.13(+1.01%)
Jun 03, 2014 12.74 12.93 12.50 12.82 94,474 +0.13(+1.02%)
Jun 02, 2014 12.79 12.94 12.42 12.69 194,637 +0.00(+0.00%)
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.