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 (%)
Apr 30, 2014	14.85	15.14	14.04	14.37	486,277	-0.48(-3.23%)
Apr 29, 2014	16.53	16.73	14.84	14.85	526,349	-1.45(-8.90%)
Apr 28, 2014	19.29	19.29	16.00	16.30	634,395	-3.19(-16.37%)
Apr 25, 2014	21.46	22.00	19.28	19.49	338,264	-2.26(-10.39%)
Apr 24, 2014	22.61	22.68	21.50	21.75	127,110	-0.49(-2.20%)
Apr 23, 2014	22.52	23.20	21.23	22.24	71,880	+0.00(+0.00%)
Apr 22, 2014	20.21	22.30	20.20	22.24	172,946	+2.03(+10.04%)
Apr 21, 2014	20.25	20.55	19.84	20.21	43,620	+0.16(+0.80%)
Apr 17, 2014	20.50	20.05	20.05	20.05	135,800	-0.64(-3.09%)
Apr 16, 2014	21.53	22.98	20.39	20.69	176,348	-0.31(-1.48%)
Apr 15, 2014	20.31	21.44	18.76	21.00	220,421	+0.87(+4.32%)
Apr 14, 2014	19.99	20.36	19.74	20.13	121,238	+0.44(+2.23%)
Apr 11, 2014	19.82	20.07	19.00	19.69	225,694	-0.42(-2.09%)
Apr 10, 2014	19.81	20.20	19.27	20.11	154,168	+0.08(+0.40%)
Apr 09, 2014	19.72	20.25	19.25	20.03	133,715	+0.18(+0.91%)
Apr 08, 2014	19.50	20.25	19.41	19.85	172,566	+0.44(+2.27%)
Apr 07, 2014	19.59	19.82	18.75	19.41	273,042	+0.41(+2.16%)
Apr 04, 2014	19.70	20.19	18.70	19.00	477,085	-0.85(-4.28%)
Apr 03, 2014	20.42	21.37	19.53	19.85	1,154,005	-0.24(-1.19%)

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.