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 (%)
Jun 30, 2017 5.360 5.110 5.140 718,462 -0.16(-3.02%)
Jun 29, 2017 5.480 5.540 5.240 5.300 708,658 -0.22(-3.99%)
Jun 28, 2017 5.560 5.610 5.490 5.520 479,490 -0.01(-0.18%)
Jun 27, 2017 5.700 5.750 5.520 5.530 362,140 -0.16(-2.81%)
Jun 26, 2017 5.710 5.790 5.660 5.690 362,025 -0.03(-0.52%)
Jun 23, 2017 5.500 5.740 5.500 5.720 1,354,052 +0.21(+3.81%)
Jun 22, 2017 5.570 5.690 5.490 5.510 396,235 -0.05(-0.90%)
Jun 21, 2017 5.620 5.790 5.490 5.560 420,619 -0.02(-0.36%)
Jun 20, 2017 5.690 5.690 5.520 5.580 564,267 -0.13(-2.28%)
Jun 19, 2017 5.560 5.710 5.480 5.710 406,160 +0.16(+2.88%)
Jun 16, 2017 5.480 5.560 5.450 5.550 435,035 +0.02(+0.36%)
Jun 15, 2017 5.420 5.540 5.360 5.530 439,549 +0.11(+2.03%)
Jun 14, 2017 5.570 5.580 5.380 5.420 365,406 -0.15(-2.69%)
Jun 13, 2017 5.580 5.640 5.468 5.570 358,211 +0.09(+1.64%)
Jun 12, 2017 5.170 5.520 5.170 5.480 1,074,509 +0.37(+7.24%)
Jun 09, 2017 4.880 5.170 4.875 5.110 864,540 +0.19(+3.86%)
Jun 08, 2017 4.690 4.950 4.610 4.920 721,310 +0.23(+4.90%)
Jun 07, 2017 4.970 5.000 4.680 4.690 873,964 -0.30(-6.01%)
Jun 06, 2017 5.050 5.090 4.940 4.990 457,461 -0.08(-1.58%)
Jun 05, 2017 5.100 5.105 5.030 5.070 536,566 -0.03(-0.59%)
Jun 02, 2017 5.060 5.190 5.060 5.100 641,199 +0.04(+0.79%)
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.