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 (%)
Jul 31, 2017	4.760	4.805	4.620	4.700	488,304	-0.08(-1.67%)
Jul 28, 2017	5.020	5.050	4.760	4.780	450,813	-0.25(-4.97%)
Jul 27, 2017	5.120	5.130	4.930	5.030	380,305	-0.09(-1.76%)
Jul 26, 2017	5.100	5.130	5.000	5.120	254,606	+0.03(+0.59%)
Jul 25, 2017	5.130	5.185	5.050	5.090	319,119	-0.01(-0.20%)
Jul 24, 2017	5.020	5.130	4.980	5.100	448,909	+0.10(+2.00%)
Jul 21, 2017	5.150	5.150	4.950	5.000	376,243	-0.11(-2.15%)
Jul 20, 2017	5.200	5.260	5.070	5.110	351,228	-0.06(-1.16%)
Jul 19, 2017	5.050	5.300	5.050	5.170	384,965	+0.15(+2.99%)
Jul 18, 2017	5.020	5.050	4.900	5.020	261,502	-0.01(-0.20%)
Jul 17, 2017	5.070	5.180	5.000	5.030	420,835	-0.04(-0.79%)
Jul 14, 2017	5.130	5.170	5.045	5.070	378,518	-0.09(-1.74%)
Jul 13, 2017	4.930	5.180	4.870	5.160	849,417	+0.22(+4.45%)
Jul 12, 2017	4.880	5.080	4.880	4.940	649,878	+0.08(+1.65%)
Jul 11, 2017	5.000	5.000	4.760	4.860	602,988	-0.10(-2.02%)
Jul 10, 2017	5.100	5.120	4.950	4.960	558,973	-0.14(-2.75%)
Jul 07, 2017	5.120	5.160	5.070	5.100	307,654	-0.03(-0.58%)
Jul 06, 2017	5.200	5.240	5.100	5.130	381,045	-0.05(-0.97%)
Jul 05, 2017	5.310	5.350	5.140	5.180	499,320	-0.15(-2.81%)

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.