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 (%)
Jul 31, 2014 12.95 12.95 11.67 11.91 516,885 -1.10(-8.46%)
Jul 30, 2014 11.97 13.09 11.55 13.01 2,061,891 +2.79(+27.30%)
Jul 29, 2014 10.28 10.47 10.05 10.22 463,065 +0.01(+0.10%)
Jul 28, 2014 9.990 10.38 9.890 10.21 586,296 +0.18(+1.79%)
Jul 25, 2014 9.930 10.10 9.860 10.03 194,213 +0.02(+0.20%)
Jul 24, 2014 10.00 10.27 9.860 10.01 175,420 +0.07(+0.70%)
Jul 23, 2014 9.990 10.02 9.780 9.940 271,016 -0.07(-0.70%)
Jul 22, 2014 9.570 10.09 9.570 10.01 363,129 +0.46(+4.82%)
Jul 21, 2014 9.380 9.570 8.760 9.550 745,372 +0.16(+1.70%)
Jul 18, 2014 9.460 9.590 8.880 9.390 399,853 -0.11(-1.16%)
Jul 17, 2014 9.940 10.21 9.430 9.500 330,170 -0.44(-4.43%)
Jul 16, 2014 10.46 10.50 9.910 9.940 338,894 -0.51(-4.88%)
Jul 15, 2014 11.03 11.22 9.930 10.45 495,457 -0.52(-4.74%)
Jul 14, 2014 11.28 11.32 10.93 10.97 144,403 -0.21(-1.88%)
Jul 11, 2014 11.30 11.51 10.93 11.18 199,249 -0.14(-1.24%)
Jul 10, 2014 11.52 11.66 10.94 11.32 303,409 -0.39(-3.33%)
Jul 09, 2014 11.81 12.25 11.38 11.71 307,022 -0.09(-0.76%)
Jul 08, 2014 12.17 12.22 11.60 11.80 334,121 -0.44(-3.59%)
Jul 07, 2014 12.79 12.92 12.16 12.24 154,506 -0.54(-4.23%)
Jul 03, 2014 12.84 12.78 12.78 12.78 86,700 -0.08(-0.62%)
Jul 02, 2014 13.11 13.14 12.75 12.86 146,748 -0.21(-1.61%)
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.