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 (%)
Nov 30, 2015	14.73	14.88	14.69	14.75	895,296	+0.02(+0.14%)
Nov 27, 2015	14.52	14.80	14.46	14.73	285,379	+0.24(+1.66%)
Nov 25, 2015	14.41	14.49	14.49	14.49	273,700	+0.08(+0.56%)
Nov 24, 2015	14.35	14.54	14.26	14.41	513,588	+0.02(+0.14%)
Nov 23, 2015	14.54	14.56	14.28	14.39	501,275	-0.14(-0.96%)
Nov 20, 2015	14.56	14.76	14.43	14.53	116,562	+0.03(+0.21%)
Nov 19, 2015	14.61	14.74	14.41	14.50	153,816	-0.14(-0.96%)
Nov 18, 2015	14.50	14.71	14.36	14.64	169,228	+0.18(+1.24%)
Nov 17, 2015	14.80	14.88	14.36	14.46	400,491	-0.32(-2.17%)
Nov 16, 2015	15.05	15.17	14.40	14.78	299,606	-0.27(-1.79%)
Nov 13, 2015	15.00	15.12	14.90	15.05	405,767	-0.02(-0.13%)
Nov 12, 2015	15.20	15.31	14.84	15.07	331,228	-0.22(-1.44%)
Nov 11, 2015	15.52	15.55	15.19	15.29	185,618	-0.16(-1.04%)
Nov 10, 2015	15.62	15.67	15.43	15.45	406,955	-0.13(-0.83%)
Nov 09, 2015	15.77	15.79	15.55	15.58	633,200	-0.29(-1.83%)
Nov 06, 2015	15.63	15.95	15.41	15.87	261,958	+0.20(+1.28%)
Nov 05, 2015	15.63	15.75	15.26	15.67	284,718	-0.04(-0.25%)
Nov 04, 2015	15.90	15.95	15.40	15.71	334,830	-0.13(-0.82%)
Nov 03, 2015	15.77	16.00	15.72	15.84	200,373	+0.00(+0.00%)

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.