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, 2020 7.400 7.550 7.110 7.170 2,345,765 -0.19(-2.58%)
Apr 29, 2020 6.980 7.500 6.710 7.360 2,840,909 +0.77(+11.68%)
Apr 28, 2020 6.980 6.980 6.410 6.590 1,855,363 -0.03(-0.45%)
Apr 27, 2020 6.040 6.810 5.965 6.620 2,678,502 +0.59(+9.78%)
Apr 24, 2020 6.100 6.220 5.870 6.030 1,766,100 -0.04(-0.66%)
Apr 23, 2020 5.500 6.280 5.435 6.070 3,082,354 +0.63(+11.58%)
Apr 22, 2020 5.470 5.600 5.385 5.440 1,364,909 +0.13(+2.45%)
Apr 21, 2020 5.410 5.475 5.175 5.310 1,356,505 -0.24(-4.32%)
Apr 20, 2020 5.500 5.600 5.360 5.550 1,388,639 -0.09(-1.60%)
Apr 17, 2020 5.900 5.920 5.440 5.640 2,069,900 +0.26(+4.83%)
Apr 16, 2020 5.700 5.790 5.200 5.380 2,551,398 -0.28(-4.95%)
Apr 15, 2020 5.730 5.820 5.420 5.660 2,219,433 -0.36(-5.98%)
Apr 14, 2020 6.020 6.250 5.950 6.020 2,073,873 +0.26(+4.51%)
Apr 13, 2020 5.740 5.790 5.470 5.760 1,967,788 +0.07(+1.23%)
Apr 09, 2020 5.700 5.970 5.570 5.690 3,180,200 +0.26(+4.79%)
Apr 08, 2020 5.420 5.560 5.210 5.430 2,381,233 +0.19(+3.63%)
Apr 07, 2020 5.300 5.620 5.040 5.240 3,684,212 +0.38(+7.82%)
Apr 06, 2020 4.510 4.930 4.350 4.860 3,790,093 +0.71(+17.11%)
Apr 03, 2020 4.770 4.880 4.090 4.150 3,243,200 -0.55(-11.70%)
Apr 02, 2020 5.200 5.210 4.575 4.700 3,646,378 -0.58(-10.98%)
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.