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 (%)
Feb 28, 2017	8.780	8.860	8.600	8.740	523,357	+0.00(+0.00%)
Feb 27, 2017	8.590	8.750	8.510	8.740	513,883	+0.21(+2.46%)
Feb 24, 2017	8.500	8.582	8.410	8.530	854,476	+0.03(+0.35%)
Feb 23, 2017	8.370	8.650	8.330	8.500	2,110,589	+0.17(+2.04%)
Feb 22, 2017	8.920	8.930	8.290	8.330	1,184,328	-0.60(-6.72%)
Feb 21, 2017	8.960	8.960	8.720	8.930	940,959	+0.08(+0.90%)
Feb 17, 2017		8.850	8.850	8.850	0	+0.10(+1.14%)
Feb 16, 2017	8.880	9.050	8.510	8.750	2,235,012	+0.51(+6.19%)
Feb 15, 2017	8.150	8.270	8.140	8.240	574,978	+0.03(+0.37%)
Feb 14, 2017	8.180	8.300	8.120	8.210	520,620	+0.03(+0.37%)
Feb 13, 2017	8.380	8.400	8.170	8.180	339,530	-0.17(-2.04%)
Feb 10, 2017	8.270	8.450	8.270	8.350	748,458	+0.14(+1.71%)
Feb 09, 2017	8.080	8.220	8.080	8.210	953,861	+0.15(+1.86%)
Feb 08, 2017	7.960	8.070	7.890	8.060	636,677	+0.06(+0.75%)
Feb 07, 2017	7.980	8.030	7.950	8.000	424,926	+0.01(+0.13%)
Feb 06, 2017	7.870	8.020	7.780	7.990	717,771	+0.15(+1.91%)
Feb 03, 2017	7.940	7.940	7.695	7.840	1,706,380	-0.64(-7.55%)
Feb 02, 2017	8.570	8.640	8.460	8.480	509,529	-0.07(-0.82%)

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.