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, 2015 17.63 17.75 17.41 17.47 313,981 -0.29(-1.63%)
Apr 29, 2015 17.54 18.24 17.52 17.76 363,007 +0.12(+0.68%)
Apr 28, 2015 17.17 17.76 17.03 17.64 205,979 +0.52(+3.04%)
Apr 27, 2015 17.39 17.63 16.81 17.12 267,012 -0.17(-0.98%)
Apr 24, 2015 17.55 17.81 17.11 17.29 329,969 -0.26(-1.48%)
Apr 23, 2015 17.32 17.73 17.23 17.55 155,256 +0.19(+1.09%)
Apr 22, 2015 17.58 17.58 17.20 17.36 93,978 -0.23(-1.31%)
Apr 21, 2015 18.00 18.30 17.54 17.59 199,567 -0.41(-2.28%)
Apr 20, 2015 18.13 18.35 17.84 18.00 220,773 -0.15(-0.83%)
Apr 17, 2015 17.95 18.38 17.56 18.15 338,994 +0.08(+0.44%)
Apr 16, 2015 17.71 18.10 17.49 18.07 382,284 +0.87(+5.06%)
Apr 15, 2015 16.94 17.37 16.80 17.20 249,275 +0.36(+2.14%)
Apr 14, 2015 16.87 16.95 16.62 16.84 165,191 +0.07(+0.42%)
Apr 13, 2015 17.34 17.37 16.57 16.77 395,170 -0.57(-3.29%)
Apr 10, 2015 17.41 17.50 16.81 17.34 209,409 +0.01(+0.06%)
Apr 09, 2015 17.84 17.87 17.20 17.33 129,525 -0.35(-1.98%)
Apr 08, 2015 17.58 18.34 17.58 17.68 160,631 +0.27(+1.55%)
Apr 07, 2015 17.30 17.64 17.20 17.41 253,804 +0.14(+0.81%)
Apr 06, 2015 17.27 17.39 17.06 17.27 204,148 -0.04(-0.23%)
Apr 02, 2015 17.49 17.31 17.31 17.31 188,600 -0.12(-0.69%)
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.