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 (%)
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%)
Aug 01, 2018 2.900 2.940 2.685 2.780 601,581 -0.10(-3.47%)
Jul 31, 2018 2.920 2.990 2.850 2.880 317,853 -0.04(-1.37%)
Jul 30, 2018 3.050 3.100 2.900 2.920 448,643 -0.11(-3.63%)
Jul 27, 2018 3.150 3.150 2.940 3.030 508,200 -0.11(-3.50%)
Jul 26, 2018 3.200 3.210 3.050 3.140 222,116 -0.06(-1.88%)
Jul 25, 2018 3.110 3.257 3.070 3.200 471,676 +0.10(+3.23%)
Jul 24, 2018 3.330 3.330 3.080 3.100 572,378 -0.19(-5.78%)
Jul 23, 2018 3.440 3.450 3.150 3.290 634,904 -0.17(-4.91%)
Jul 20, 2018 3.470 3.490 3.420 3.460 195,271 -0.01(-0.29%)
Jul 19, 2018 3.430 3.560 3.420 3.470 237,645 +0.05(+1.46%)
Jul 18, 2018 3.460 3.700 3.370 3.420 781,068 -0.03(-0.87%)
Jul 17, 2018 3.380 3.455 3.260 3.450 537,047 +0.07(+2.07%)
Jul 16, 2018 3.330 3.500 3.330 3.380 595,528 +0.05(+1.50%)
Jul 13, 2018 3.120 3.530 3.078 3.330 1,600,996 +0.27(+8.82%)
Jul 12, 2018 3.010 3.150 2.980 3.060 334,762 +0.07(+2.34%)
Jul 11, 2018 2.950 3.010 2.940 2.990 209,831 -0.01(-0.33%)
Jul 10, 2018 2.860 3.010 2.840 3.000 360,219 +0.14(+4.90%)
Jul 09, 2018 2.930 2.930 2.820 2.860 356,755 -0.03(-1.04%)
Jul 06, 2018 2.910 2.940 2.840 2.890 233,859 -0.01(-0.34%)
Jul 05, 2018 3.000 3.023 2.870 2.900 264,808 -0.09(-3.01%)
Jul 03, 2018 2.990 2.990 2.990 0 +0.04(+1.36%)
Jul 02, 2018 2.840 2.990 2.800 2.950 400,261 +0.10(+3.51%)
Jun 29, 2018 2.910 2.950 2.840 2.850 249,239 -0.06(-2.06%)
Jun 28, 2018 2.940 2.950 2.800 2.910 408,037 -0.01(-0.34%)
Jun 27, 2018 2.900 3.060 2.830 2.920 1,180,873 +0.03(+1.04%)
Jun 26, 2018 2.800 2.970 2.750 2.890 677,908 +0.19(+7.04%)
Jun 25, 2018 3.130 3.130 2.680 2.700 1,108,465 -0.29(-9.70%)
Jun 22, 2018 3.230 3.230 2.850 2.990 4,908,289 -0.20(-6.27%)
Jun 21, 2018 3.160 3.340 3.140 3.190 886,152 -0.03(-0.93%)
Jun 20, 2018 3.150 3.310 3.040 3.220 1,541,777 +0.32(+11.03%)
Jun 19, 2018 2.890 2.920 2.850 2.900 276,693 -0.01(-0.34%)
Jun 18, 2018 2.880 2.910 2.810 2.910 377,787 +0.01(+0.34%)
Jun 15, 2018 2.940 2.790 2.900 619,598 +0.11(+3.94%)
Jun 14, 2018 2.900 2.970 2.720 2.790 578,655 -0.10(-3.46%)
Jun 13, 2018 2.720 2.930 2.690 2.890 631,991 +0.20(+7.43%)
Jun 12, 2018 2.610 2.770 2.610 2.690 391,717 +0.07(+2.67%)
Jun 11, 2018 2.570 2.700 2.560 2.620 436,839 +0.06(+2.34%)
Jun 08, 2018 2.420 2.570 2.420 2.560 441,162 +0.13(+5.35%)
Jun 07, 2018 2.430 2.470 2.400 2.430 293,127 +0.02(+0.83%)
Jun 06, 2018 2.480 2.410 598,843 +0.04(+1.69%)
Jun 05, 2018 2.360 2.430 2.350 2.370 622,108 +0.03(+1.28%)
Jun 04, 2018 2.400 2.410 2.310 2.340 218,091 -0.06(-2.50%)
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.