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 (%)
Oct 31, 2018 3.380 3.430 3.310 3.410 206,332 +0.11(+3.33%)
Oct 30, 2018 3.170 3.330 3.150 3.300 187,137 +0.09(+2.80%)
Oct 29, 2018 3.240 3.390 3.180 3.210 253,009 -0.14(-4.18%)
Oct 26, 2018 3.380 3.430 3.220 3.350 239,200 -0.11(-3.18%)
Oct 25, 2018 3.340 3.470 3.340 3.460 97,858 +0.16(+4.85%)
Oct 24, 2018 3.520 3.540 3.260 3.300 313,030 -0.21(-5.98%)
Oct 23, 2018 3.440 3.535 3.320 3.510 120,828 +0.00(+0.00%)
Oct 22, 2018 3.500 3.580 3.440 3.510 103,658 +0.00(+0.00%)
Oct 19, 2018 3.630 3.700 3.500 3.510 143,600 -0.12(-3.31%)
Oct 18, 2018 3.730 3.740 3.580 3.630 179,693 -0.13(-3.46%)
Oct 17, 2018 3.830 3.830 3.700 3.760 171,065 -0.06(-1.57%)
Oct 16, 2018 3.500 3.840 3.500 3.820 440,577 +0.35(+10.09%)
Oct 15, 2018 3.310 3.480 3.250 3.470 213,039 +0.16(+4.83%)
Oct 12, 2018 3.340 3.340 3.120 3.310 448,800 +0.25(+8.17%)
Oct 11, 2018 3.100 3.280 3.060 3.060 378,419 -0.06(-1.92%)
Oct 10, 2018 3.250 3.310 3.050 3.120 438,505 -0.16(-4.88%)
Oct 09, 2018 3.340 3.450 3.250 3.280 266,098 -0.08(-2.38%)
Oct 08, 2018 3.450 3.490 3.300 3.360 162,272 -0.11(-3.17%)
Oct 05, 2018 3.560 3.610 3.320 3.470 200,700 -0.07(-1.98%)
Oct 04, 2018 3.560 3.600 3.480 3.540 172,320 -0.02(-0.56%)
Oct 03, 2018 3.460 3.600 3.440 3.560 148,069 +0.11(+3.19%)
Oct 02, 2018 3.550 3.550 3.380 3.450 235,818 -0.11(-3.09%)
Oct 01, 2018 3.620 3.620 3.540 3.560 176,756 -0.04(-1.11%)
Sep 28, 2018 3.590 3.630 3.540 3.600 97,000 -0.01(-0.28%)
Sep 27, 2018 3.660 3.680 3.560 3.610 151,117 -0.05(-1.37%)
Sep 26, 2018 3.570 3.705 3.570 3.660 200,937 +0.09(+2.52%)
Sep 25, 2018 3.720 3.763 3.550 3.570 296,610 -0.14(-3.77%)
Sep 24, 2018 3.800 3.850 3.700 3.710 137,799 -0.09(-2.37%)
Sep 21, 2018 3.920 3.940 3.750 3.800 298,300 -0.12(-3.06%)
Sep 20, 2018 3.870 3.980 3.770 3.920 162,767 +0.06(+1.55%)
Sep 19, 2018 3.880 3.940 3.750 3.860 264,816 -0.05(-1.28%)
Sep 18, 2018 3.860 4.030 3.800 3.910 370,725 +0.10(+2.62%)
Sep 17, 2018 3.850 3.970 3.750 3.810 232,897 -0.03(-0.78%)
Sep 14, 2018 3.700 3.880 3.660 3.840 265,700 +0.17(+4.63%)
Sep 13, 2018 3.720 3.820 3.650 3.670 203,566 +0.00(+0.00%)
Sep 12, 2018 3.700 3.760 3.520 3.670 190,686 -0.03(-0.81%)
Sep 11, 2018 3.750 3.830 3.650 3.700 128,211 -0.03(-0.80%)
Sep 10, 2018 3.730 3.880 3.680 3.730 210,542 +0.05(+1.36%)
Sep 07, 2018 3.620 3.775 3.620 3.680 126,700 +0.00(+0.00%)
Sep 06, 2018 3.650 3.710 3.580 3.680 240,140 +0.06(+1.66%)
Sep 05, 2018 3.760 3.772 3.610 3.620 287,785 -0.14(-3.72%)
Sep 04, 2018 3.950 3.981 3.666 3.760 407,035 -0.22(-5.53%)
Aug 31, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Aug 30, 2018 3.970 4.050 3.880 4.010 290,105 +0.03(+0.75%)
Aug 29, 2018 3.960 4.010 3.940 3.980 147,061 +0.02(+0.51%)
Aug 28, 2018 4.020 4.070 3.930 3.960 203,129 -0.07(-1.74%)
Aug 27, 2018 4.050 4.170 4.010 4.030 334,799 -0.03(-0.74%)
Aug 24, 2018 3.980 4.200 3.970 4.060 366,600 +0.08(+2.01%)
Aug 23, 2018 3.960 4.020 3.900 3.980 242,721 +0.00(+0.00%)
Aug 22, 2018 3.850 3.990 3.780 3.980 237,289 +0.13(+3.38%)
Aug 21, 2018 3.920 3.959 3.750 3.850 227,339 -0.05(-1.28%)
Aug 20, 2018 3.850 3.980 3.840 3.900 176,036 +0.07(+1.83%)
Aug 17, 2018 3.910 3.920 3.810 3.830 148,100 -0.08(-2.05%)
Aug 16, 2018 3.850 4.020 3.840 3.910 172,425 +0.10(+2.62%)
Aug 15, 2018 3.860 3.890 3.750 3.810 212,935 -0.15(-3.79%)
Aug 14, 2018 4.060 4.110 3.920 3.960 711,892 -0.07(-1.74%)
Aug 13, 2018 3.590 4.050 3.550 4.030 803,454 +0.44(+12.26%)
Aug 10, 2018 3.560 3.620 3.400 3.590 429,000 +0.02(+0.56%)
Aug 09, 2018 3.560 3.650 3.500 3.570 743,703 +0.25(+7.53%)
Aug 08, 2018 3.440 3.440 3.287 3.320 187,662 -0.11(-3.21%)
Aug 07, 2018 3.380 3.470 3.340 3.430 414,267 +0.07(+2.08%)
Aug 06, 2018 3.600 3.600 3.320 3.360 365,007 -0.22(-6.15%)
Aug 03, 2018 3.340 3.730 3.220 3.580 1,036,200 +0.30(+9.15%)
Aug 02, 2018 3.100 3.400 3.050 3.280 1,447,257 +0.50(+17.99%)
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.