Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
2.000
2.000
1.900
1.920
532,106
-0.04(-2.04%)
Jan 30, 2018
2.140
2.150
1.930
1.960
703,156
-0.22(-10.09%)
Jan 29, 2018
2.190
2.270
2.140
2.180
969,221
+0.03(+1.40%)
Jan 26, 2018
2.100
2.190
2.060
2.150
540,122
+0.05(+2.38%)
Jan 25, 2018
2.190
2.210
2.070
2.100
612,294
-0.03(-1.41%)
Jan 24, 2018
2.110
2.230
2.110
2.130
1,249,884
+0.01(+0.47%)
Jan 23, 2018
2.120
2.140
2.080
2.120
511,407
+0.02(+0.95%)
Jan 22, 2018
2.200
2.250
2.070
2.100
1,912,069
+0.09(+4.48%)
Jan 19, 2018
2.240
2.280
1.980
2.010
1,125,960
-0.23(-10.27%)
Jan 18, 2018
2.250
2.270
2.160
2.240
569,011
+0.01(+0.45%)
Jan 17, 2018
2.180
2.260
2.120
2.230
479,251
+0.04(+1.83%)
Jan 16, 2018
2.380
2.380
2.070
2.190
1,014,385
-0.19(-7.98%)
Jan 12, 2018
2.380
2.380
2.380
0
+0.16(+7.21%)
Jan 11, 2018
2.190
2.270
2.170
2.220
422,635
+0.02(+0.91%)
Jan 10, 2018
2.200
2.220
2.150
2.200
396,746
+0.02(+0.92%)
Jan 09, 2018
2.290
2.290
2.100
2.180
1,267,762
-0.03(-1.36%)
Jan 08, 2018
2.110
2.300
2.100
2.210
2,502,844
+0.10(+4.74%)
Jan 05, 2018
2.000
2.150
1.970
2.110
1,496,440
+0.12(+6.03%)
Jan 04, 2018
2.000
2.010
1.920
1.990
360,949
+0.02(+1.02%)
Jan 03, 2018
2.000
2.042
1.950
1.970
596,461
-0.11(-5.29%)
Jan 02, 2018
1.870
2.140
1.870
2.080
1,726,434
+0.21(+11.23%)
Dec 29, 2017
1.870
1.870
1.870
0
-0.04(-2.09%)
Dec 28, 2017
1.870
1.920
1.850
1.910
244,224
+0.04(+2.14%)
Dec 27, 2017
1.880
1.895
1.820
1.870
343,449
-0.02(-1.06%)
Dec 26, 2017
1.940
1.984
1.850
1.890
379,920
-0.03(-1.56%)
Dec 22, 2017
1.970
1.975
1.900
1.920
374,276
-0.04(-2.04%)
Dec 21, 2017
1.890
2.020
1.860
1.960
1,572,765
+0.09(+4.81%)
Dec 20, 2017
1.900
1.940
1.840
1.870
570,441
-0.02(-1.06%)
Dec 19, 2017
1.700
1.930
1.680
1.890
2,653,899
+0.20(+11.83%)
Dec 18, 2017
1.770
1.840
1.690
1.690
539,691
-0.05(-2.87%)
Dec 15, 2017
1.710
1.790
1.700
1.740
813,623
+0.02(+1.16%)
Dec 14, 2017
1.760
1.770
1.690
1.720
709,962
-0.03(-1.71%)
Dec 13, 2017
1.720
1.780
1.719
1.750
393,776
+0.01(+0.57%)
Dec 12, 2017
1.750
1.780
1.730
1.740
551,122
-0.01(-0.57%)
Dec 11, 2017
1.720
1.770
1.690
1.750
526,085
+0.04(+2.34%)
Dec 08, 2017
1.760
1.800
1.700
1.710
3,177,913
+0.00(+0.00%)
Dec 07, 2017
1.750
1.795
1.730
283,117
+0.00(+0.00%)
Dec 06, 2017
1.770
1.810
1.740
1.750
452,874
-0.03(-1.69%)
Dec 05, 2017
1.760
1.840
1.730
1.780
453,216
+0.02(+1.14%)
Dec 04, 2017
1.750
1.730
1.760
511,700
+0.01(+0.57%)
Dec 01, 2017
1.800
1.810
1.750
1.750
615,078
-0.05(-2.78%)
Nov 30, 2017
1.840
1.890
1.780
1.800
875,603
-0.04(-2.17%)
Nov 29, 2017
1.920
1.930
1.810
1.840
488,746
-0.09(-4.66%)
Nov 28, 2017
1.950
2.020
1.880
1.930
514,837
-0.06(-3.02%)
Nov 27, 2017
1.820
2.030
1.790
1.990
1,680,516
+0.17(+9.34%)
Nov 24, 2017
1.790
1.850
1.790
1.820
173,144
+0.02(+1.11%)
Nov 22, 2017
1.810
1.850
1.770
1.800
618,334
-0.02(-1.10%)
Nov 21, 2017
1.840
1.850
1.810
1.820
311,314
-0.02(-1.09%)
Nov 20, 2017
1.850
1.890
1.830
1.840
280,686
-0.03(-1.60%)
Nov 17, 2017
1.890
1.930
1.840
1.870
381,306
-0.01(-0.53%)
Nov 16, 2017
1.900
1.940
1.880
1.880
196,885
-0.01(-0.53%)
Nov 15, 2017
1.870
1.960
1.840
1.890
266,348
+0.02(+1.07%)
Nov 14, 2017
1.920
1.920
1.850
1.870
355,307
-0.03(-1.58%)
Nov 13, 2017
1.930
1.950
1.870
1.900
322,135
-0.04(-2.06%)
Nov 10, 2017
1.930
1.980
1.920
1.940
342,739
-0.01(-0.51%)
Nov 09, 2017
1.970
1.980
1.890
1.950
447,981
-0.02(-1.02%)
Nov 08, 2017
1.870
1.990
1.810
1.970
873,111
+0.08(+4.23%)
Nov 07, 2017
1.980
1.990
1.830
1.890
1,193,121
-0.10(-5.03%)
Nov 06, 2017
2.070
2.105
1.980
1.990
1,034,242
-0.08(-3.86%)
Nov 03, 2017
2.070
2.460
2.020
2.070
3,772,167
-1.38(-40.00%)
Nov 02, 2017
3.310
3.510
3.310
3.450
325,871
+0.08(+2.37%)
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
.