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 (%)
Jan 31, 2019 4.290 4.500 4.290 4.460 366,710 +0.14(+3.24%)
Jan 30, 2019 4.290 4.360 4.210 4.320 322,458 +0.03(+0.70%)
Jan 29, 2019 4.380 4.400 4.197 4.290 313,013 -0.06(-1.38%)
Jan 28, 2019 4.250 4.380 4.250 4.350 213,447 +0.03(+0.69%)
Jan 25, 2019 4.280 4.330 4.220 4.320 318,100 +0.10(+2.37%)
Jan 24, 2019 4.210 4.280 4.170 4.220 138,171 +0.02(+0.48%)
Jan 23, 2019 4.240 4.320 4.040 4.200 208,494 -0.03(-0.71%)
Jan 22, 2019 4.150 4.240 4.041 4.230 253,294 +0.08(+1.93%)
Jan 18, 2019 4.130 4.250 4.010 4.150 579,600 +0.06(+1.47%)
Jan 17, 2019 3.990 4.250 3.960 4.090 478,672 +0.11(+2.76%)
Jan 16, 2019 4.030 4.100 3.960 3.980 95,348 -0.04(-1.00%)
Jan 15, 2019 3.940 4.050 3.920 4.020 144,962 +0.08(+2.03%)
Jan 14, 2019 4.000 4.040 3.880 3.940 189,901 -0.09(-2.23%)
Jan 11, 2019 4.110 4.130 4.020 4.030 139,700 -0.10(-2.42%)
Jan 10, 2019 4.020 4.230 3.950 4.130 176,493 +0.05(+1.23%)
Jan 09, 2019 4.120 4.150 3.990 4.080 189,461 -0.01(-0.24%)
Jan 08, 2019 3.990 4.110 3.920 4.090 224,579 +0.11(+2.76%)
Jan 07, 2019 3.700 4.000 3.700 3.980 175,484 +0.21(+5.57%)
Jan 04, 2019 3.640 3.860 3.630 3.770 255,400 +0.15(+4.14%)
Jan 03, 2019 3.730 3.750 3.610 3.620 120,662 -0.15(-3.98%)
Jan 02, 2019 3.650 3.770 3.600 3.770 193,878 +0.04(+1.07%)
Dec 31, 2018 3.700 3.830 3.680 3.730 349,300 +0.05(+1.36%)
Dec 28, 2018 3.550 3.700 3.500 3.680 465,900 +0.16(+4.55%)
Dec 27, 2018 3.410 3.530 3.350 3.520 348,808 +0.05(+1.44%)
Dec 26, 2018 3.220 3.480 3.200 3.470 627,478 +0.27(+8.44%)
Dec 24, 2018 3.080 3.240 3.000 3.200 207,300 +0.08(+2.56%)
Dec 21, 2018 3.400 3.400 3.100 3.120 471,900 -0.19(-5.74%)
Dec 20, 2018 3.650 3.675 3.270 3.310 853,300 -0.36(-9.81%)
Dec 19, 2018 3.720 3.830 3.640 3.670 391,707 +0.00(+0.00%)
Dec 18, 2018 3.700 3.840 3.600 3.670 497,419 +0.01(+0.27%)
Dec 17, 2018 3.860 3.950 3.630 3.660 479,826 -0.23(-5.91%)
Dec 14, 2018 4.080 4.080 3.880 3.890 566,400 -0.23(-5.58%)
Dec 13, 2018 4.210 4.210 4.080 4.120 229,031 -0.05(-1.20%)
Dec 12, 2018 4.150 4.250 4.134 4.170 348,606 +0.11(+2.71%)
Dec 11, 2018 4.280 4.330 4.010 4.060 421,241 -0.14(-3.33%)
Dec 10, 2018 4.100 4.220 4.090 4.200 227,954 +0.08(+1.94%)
Dec 07, 2018 4.280 4.330 4.100 4.120 322,700 -0.13(-3.06%)
Dec 06, 2018 4.320 4.345 4.200 4.250 564,404 -0.17(-3.85%)
Dec 04, 2018 4.700 4.710 4.400 4.420 403,400 -0.28(-5.96%)
Dec 03, 2018 4.500 4.790 4.490 4.700 542,759 +0.25(+5.62%)
Nov 30, 2018 4.470 4.610 4.400 4.450 587,600 -0.03(-0.67%)
Nov 29, 2018 4.590 4.650 4.390 4.480 423,154 -0.11(-2.40%)
Nov 28, 2018 4.410 4.710 4.395 4.590 443,617 +0.20(+4.56%)
Nov 27, 2018 4.510 4.570 4.300 4.390 423,938 -0.18(-3.94%)
Nov 26, 2018 4.500 4.610 4.420 4.570 371,006 +0.12(+2.70%)
Nov 23, 2018 4.520 4.550 4.430 4.450 184,800 -0.08(-1.77%)
Nov 21, 2018 4.530 4.530 4.530 0 +0.07(+1.57%)
Nov 20, 2018 4.600 4.740 4.410 4.460 553,949 -0.21(-4.50%)
Nov 19, 2018 4.710 4.870 4.631 4.670 529,928 -0.09(-1.89%)
Nov 16, 2018 4.610 4.890 4.590 4.760 732,700 +0.14(+3.03%)
Nov 15, 2018 4.620 4.740 4.490 4.620 768,944 +0.00(+0.00%)
Nov 14, 2018 4.690 4.714 4.490 4.620 916,759 +0.05(+1.09%)
Nov 13, 2018 4.410 4.700 4.310 4.570 2,051,087 +0.16(+3.63%)
Nov 12, 2018 4.300 4.550 4.220 4.410 896,705 +0.05(+1.15%)
Nov 09, 2018 4.040 4.500 4.020 4.360 1,855,100 +0.37(+9.27%)
Nov 08, 2018 4.080 4.250 3.880 3.990 1,480,958 +0.51(+14.66%)
Nov 07, 2018 3.260 3.550 3.260 3.480 309,792 +0.26(+8.07%)
Nov 06, 2018 3.190 3.310 3.130 3.220 429,748 +0.03(+0.94%)
Nov 05, 2018 3.440 3.450 3.170 3.190 350,131 -0.21(-6.18%)
Nov 02, 2018 3.500 3.570 3.370 3.400 146,100 -0.10(-2.86%)
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.