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 (%)
Apr 30, 2018 2.220 2.300 2.170 2.180 540,286 -0.03(-1.36%)
Apr 27, 2018 2.200 2.240 2.170 2.210 205,776 +0.01(+0.45%)
Apr 26, 2018 2.190 2.280 2.180 2.200 196,818 +0.00(+0.00%)
Apr 25, 2018 2.150 2.250 2.105 2.200 233,777 +0.05(+2.33%)
Apr 24, 2018 2.140 2.210 2.100 2.150 565,639 -0.01(-0.46%)
Apr 23, 2018 2.240 2.260 2.140 2.160 255,031 -0.07(-3.14%)
Apr 20, 2018 2.290 2.300 2.190 2.230 366,783 -0.08(-3.46%)
Apr 19, 2018 2.330 2.360 2.241 2.310 509,613 -0.02(-0.86%)
Apr 18, 2018 2.270 2.400 2.220 2.330 645,538 +0.07(+3.10%)
Apr 17, 2018 2.380 2.450 2.245 2.260 531,570 -0.12(-5.04%)
Apr 16, 2018 2.170 2.450 2.170 2.380 837,210 +0.21(+9.68%)
Apr 13, 2018 2.200 2.205 2.130 2.170 327,547 -0.02(-0.91%)
Apr 12, 2018 2.180 2.225 2.155 2.190 364,004 +0.03(+1.39%)
Apr 11, 2018 2.060 2.285 2.060 2.160 987,190 +0.07(+3.35%)
Apr 10, 2018 1.970 2.150 1.960 2.090 827,258 +0.13(+6.63%)
Apr 09, 2018 1.920 2.000 1.880 1.960 453,161 +0.06(+3.16%)
Apr 06, 2018 1.870 1.930 1.860 1.900 706,414 +0.00(+0.00%)
Apr 05, 2018 1.780 1.930 1.780 1.900 608,708 +0.12(+6.74%)
Apr 04, 2018 1.690 1.790 1.650 1.780 257,474 +0.06(+3.49%)
Apr 03, 2018 1.700 1.750 1.680 1.720 287,227 +0.02(+1.18%)
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.