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 (%)
Jun 30, 2017 5.360 5.110 5.140 718,462 -0.16(-3.02%)
Jun 29, 2017 5.480 5.540 5.240 5.300 708,658 -0.22(-3.99%)
Jun 28, 2017 5.560 5.610 5.490 5.520 479,490 -0.01(-0.18%)
Jun 27, 2017 5.700 5.750 5.520 5.530 362,140 -0.16(-2.81%)
Jun 26, 2017 5.710 5.790 5.660 5.690 362,025 -0.03(-0.52%)
Jun 23, 2017 5.500 5.740 5.500 5.720 1,354,052 +0.21(+3.81%)
Jun 22, 2017 5.570 5.690 5.490 5.510 396,235 -0.05(-0.90%)
Jun 21, 2017 5.620 5.790 5.490 5.560 420,619 -0.02(-0.36%)
Jun 20, 2017 5.690 5.690 5.520 5.580 564,267 -0.13(-2.28%)
Jun 19, 2017 5.560 5.710 5.480 5.710 406,160 +0.16(+2.88%)
Jun 16, 2017 5.480 5.560 5.450 5.550 435,035 +0.02(+0.36%)
Jun 15, 2017 5.420 5.540 5.360 5.530 439,549 +0.11(+2.03%)
Jun 14, 2017 5.570 5.580 5.380 5.420 365,406 -0.15(-2.69%)
Jun 13, 2017 5.580 5.640 5.468 5.570 358,211 +0.09(+1.64%)
Jun 12, 2017 5.170 5.520 5.170 5.480 1,074,509 +0.37(+7.24%)
Jun 09, 2017 4.880 5.170 4.875 5.110 864,540 +0.19(+3.86%)
Jun 08, 2017 4.690 4.950 4.610 4.920 721,310 +0.23(+4.90%)
Jun 07, 2017 4.970 5.000 4.680 4.690 873,964 -0.30(-6.01%)
Jun 06, 2017 5.050 5.090 4.940 4.990 457,461 -0.08(-1.58%)
Jun 05, 2017 5.100 5.105 5.030 5.070 536,566 -0.03(-0.59%)
Jun 02, 2017 5.060 5.190 5.060 5.100 641,199 +0.04(+0.79%)
Jun 01, 2017 4.980 5.070 4.950 5.060 607,447 +0.08(+1.61%)
May 31, 2017 5.100 5.100 4.970 4.980 565,147 -0.11(-2.16%)
May 30, 2017 4.950 5.120 4.860 5.090 1,134,557 +0.09(+1.80%)
May 26, 2017 4.990 5.030 4.930 5.000 677,184 -0.03(-0.60%)
May 25, 2017 5.030 5.075 4.960 5.030 536,669 -0.01(-0.20%)
May 24, 2017 5.180 5.190 4.940 5.040 674,809 -0.13(-2.51%)
May 23, 2017 5.110 5.190 5.020 5.170 558,807 +0.05(+0.98%)
May 22, 2017 5.100 5.150 5.030 5.120 550,673 +0.07(+1.39%)
May 19, 2017 5.010 5.140 4.950 5.050 715,023 +0.03(+0.60%)
May 18, 2017 5.450 5.525 4.850 5.020 2,258,368 -0.44(-8.06%)
May 17, 2017 5.670 5.680 5.445 5.460 764,682 -0.20(-3.53%)
May 16, 2017 5.820 5.830 5.630 5.660 422,737 -0.17(-2.92%)
May 15, 2017 5.720 5.900 5.710 5.830 534,518 +0.09(+1.57%)
May 12, 2017 5.880 5.880 5.710 5.740 529,859 -0.14(-2.38%)
May 11, 2017 5.840 5.890 5.720 5.880 693,218 +0.01(+0.17%)
May 10, 2017 6.140 6.140 5.840 5.870 725,910 -0.31(-5.02%)
May 09, 2017 6.020 6.280 6.020 6.180 904,490 +0.23(+3.87%)
May 08, 2017 5.950 6.080 5.930 5.950 1,026,506 +0.01(+0.17%)
May 05, 2017 5.780 6.025 5.670 5.940 2,515,938 +0.19(+3.30%)
May 04, 2017 5.450 5.870 5.450 5.750 1,491,651 +0.04(+0.70%)
May 03, 2017 5.530 5.800 5.530 5.710 1,024,716 +0.12(+2.15%)
May 02, 2017 5.600 5.740 5.550 5.590 888,825 -0.04(-0.71%)
May 01, 2017 5.710 5.780 5.610 5.630 1,082,166 -0.08(-1.40%)
Apr 28, 2017 5.800 5.800 5.670 5.710 521,088 -0.11(-1.89%)
Apr 27, 2017 5.900 5.940 5.780 5.820 840,189 -0.07(-1.19%)
Apr 26, 2017 5.900 5.990 5.830 5.890 756,571 -0.01(-0.17%)
Apr 25, 2017 5.940 5.990 5.860 5.900 609,116 +0.01(+0.17%)
Apr 24, 2017 5.780 5.910 5.730 5.890 724,101 +0.13(+2.26%)
Apr 21, 2017 5.690 5.780 5.635 5.760 449,391 +0.06(+1.05%)
Apr 20, 2017 5.770 5.810 5.660 5.700 507,292 -0.04(-0.70%)
Apr 19, 2017 5.580 5.810 5.550 5.740 760,355 +0.19(+3.42%)
Apr 18, 2017 5.430 5.550 5.390 5.550 664,764 +0.10(+1.83%)
Apr 17, 2017 5.420 5.480 5.365 5.450 926,716 +0.02(+0.37%)
Apr 13, 2017 5.550 5.550 5.415 5.430 1,049,532 -0.15(-2.69%)
Apr 12, 2017 5.620 5.660 5.560 5.580 539,449 -0.08(-1.41%)
Apr 11, 2017 5.480 5.730 5.430 5.660 954,009 +0.19(+3.47%)
Apr 10, 2017 5.720 5.729 5.470 5.470 1,070,429 -0.27(-4.70%)
Apr 07, 2017 5.670 5.835 5.620 5.740 724,427 +0.05(+0.88%)
Apr 06, 2017 5.490 5.690 5.470 5.690 734,276 +0.18(+3.27%)
Apr 05, 2017 5.660 5.720 5.470 5.510 1,002,740 -0.15(-2.65%)
Apr 04, 2017 5.630 5.680 5.550 5.660 853,357 +0.03(+0.53%)
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.