Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.