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 (%)
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%)
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.