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 (%)
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%)
Nov 02, 2015 15.26 16.04 15.06 15.84 604,295 +0.68(+4.49%)
Oct 30, 2015 14.75 15.67 14.59 15.16 663,424 +0.38(+2.57%)
Oct 29, 2015 14.42 15.18 13.88 14.78 772,686 +0.36(+2.50%)
Oct 28, 2015 16.25 16.25 13.53 14.42 2,848,375 -2.11(-12.76%)
Oct 27, 2015 16.16 16.80 15.59 16.53 1,111,980 +0.33(+2.04%)
Oct 26, 2015 15.98 16.42 15.68 16.20 853,511 +0.22(+1.38%)
Oct 23, 2015 15.90 16.11 15.77 15.98 285,120 +0.18(+1.14%)
Oct 22, 2015 15.51 16.34 15.49 15.80 379,794 +0.34(+2.20%)
Oct 21, 2015 15.97 16.02 15.16 15.46 215,477 -0.40(-2.52%)
Oct 20, 2015 15.66 15.96 15.55 15.86 112,527 +0.16(+1.02%)
Oct 19, 2015 15.52 15.78 15.22 15.70 218,847 +0.13(+0.83%)
Oct 16, 2015 15.95 16.05 15.16 15.57 326,037 -0.32(-2.01%)
Oct 15, 2015 15.36 15.95 15.28 15.89 216,163 +0.55(+3.59%)
Oct 14, 2015 15.87 16.05 15.29 15.34 124,459 -0.49(-3.10%)
Oct 13, 2015 16.26 16.41 15.78 15.83 113,312 -0.51(-3.12%)
Oct 12, 2015 16.37 16.61 16.22 16.34 145,363 -0.05(-0.31%)
Oct 09, 2015 16.29 16.61 16.04 16.39 311,537 +0.14(+0.86%)
Oct 08, 2015 15.75 16.27 15.52 16.25 242,498 +0.49(+3.11%)
Oct 07, 2015 15.32 15.85 15.24 15.76 209,881 +0.51(+3.34%)
Oct 06, 2015 14.87 15.34 14.85 15.25 313,291 +0.29(+1.94%)
Oct 05, 2015 14.81 15.00 14.75 14.96 233,295 +0.22(+1.49%)
Oct 02, 2015 14.23 14.82 14.00 14.74 225,497 +0.43(+3.00%)
Oct 01, 2015 14.52 14.75 14.02 14.31 423,859 -0.22(-1.51%)
Sep 30, 2015 14.00 14.54 13.85 14.53 224,680 +0.70(+5.06%)
Sep 29, 2015 13.62 14.09 13.50 13.83 262,926 +0.20(+1.47%)
Sep 28, 2015 14.15 14.19 13.38 13.63 479,999 -0.52(-3.67%)
Sep 25, 2015 14.93 15.08 14.09 14.15 312,670 -0.70(-4.71%)
Sep 24, 2015 14.86 14.94 14.52 14.85 203,581 -0.08(-0.54%)
Sep 23, 2015 14.85 15.02 14.74 14.93 277,995 +0.09(+0.61%)
Sep 22, 2015 14.85 15.03 14.68 14.84 268,317 -0.15(-1.00%)
Sep 21, 2015 15.34 15.50 14.81 14.99 278,848 -0.34(-2.22%)
Sep 18, 2015 14.77 15.46 14.60 15.33 460,189 +0.40(+2.68%)
Sep 17, 2015 14.80 15.06 14.62 14.93 346,391 +0.09(+0.61%)
Sep 16, 2015 14.84 14.95 14.58 14.84 243,892 -0.06(-0.40%)
Sep 15, 2015 14.15 14.90 14.03 14.90 234,497 +0.74(+5.23%)
Sep 14, 2015 14.30 14.37 14.09 14.16 243,881 -0.14(-0.98%)
Sep 11, 2015 14.46 14.49 14.17 14.30 146,317 -0.20(-1.38%)
Sep 10, 2015 14.33 14.55 14.25 14.50 275,876 +0.18(+1.26%)
Sep 09, 2015 14.70 14.70 14.31 14.32 390,645 -0.37(-2.52%)
Sep 08, 2015 14.95 15.00 14.66 14.69 378,951 -0.07(-0.47%)
Sep 04, 2015 14.63 14.76 14.76 14.76 162,900 +0.02(+0.14%)
Sep 03, 2015 15.09 15.19 14.70 14.74 250,238 -0.32(-2.12%)
Sep 02, 2015 14.48 15.08 14.38 15.06 332,351 +0.65(+4.51%)
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.