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, 2020
9.800
10.08
9.020
9.360
3,350,200
-0.75(-7.42%)
Jan 30, 2020
9.910
10.13
9.750
10.11
1,241,079
+0.11(+1.10%)
Jan 29, 2020
9.850
10.02
9.670
10.00
1,159,709
+0.30(+3.09%)
Jan 28, 2020
9.150
9.790
9.150
9.700
1,698,669
+0.67(+7.42%)
Jan 27, 2020
8.890
9.250
8.460
9.030
1,681,238
+0.07(+0.78%)
Jan 24, 2020
9.520
9.690
8.930
8.960
2,757,500
-0.60(-6.28%)
Jan 23, 2020
9.470
9.640
9.140
9.560
1,523,682
+0.08(+0.84%)
Jan 22, 2020
10.08
10.13
9.330
9.480
1,149,623
-0.49(-4.91%)
Jan 21, 2020
9.860
10.09
9.660
9.970
1,183,500
-0.16(-1.58%)
Jan 17, 2020
10.39
10.46
9.890
10.13
1,194,400
-0.18(-1.75%)
Jan 16, 2020
10.35
10.51
10.25
10.31
1,271,734
-0.14(-1.34%)
Jan 15, 2020
10.67
10.72
10.18
10.45
2,214,996
-0.31(-2.88%)
Jan 14, 2020
10.70
10.90
10.56
10.76
1,117,304
+0.11(+1.03%)
Jan 13, 2020
10.41
10.68
10.40
10.65
1,430,960
+0.26(+2.50%)
Jan 10, 2020
10.40
10.45
9.530
10.39
2,483,000
-0.10(-0.95%)
Jan 09, 2020
10.72
10.96
10.41
10.49
1,817,918
-0.03(-0.29%)
Jan 08, 2020
10.47
10.77
10.27
10.52
2,673,118
+0.01(+0.10%)
Jan 07, 2020
9.770
10.59
9.750
10.51
3,041,727
+0.78(+8.02%)
Jan 06, 2020
9.400
9.790
9.370
9.730
2,114,248
+0.33(+3.51%)
Jan 03, 2020
8.910
9.520
8.900
9.400
2,437,500
+0.36(+3.98%)
Jan 02, 2020
8.430
9.050
8.410
9.040
2,935,539
+0.88(+10.78%)
Dec 31, 2019
7.920
8.210
7.900
8.160
1,413,200
+0.23(+2.90%)
Dec 30, 2019
8.390
8.390
7.870
7.930
1,125,550
-0.45(-5.37%)
Dec 27, 2019
8.660
8.660
8.320
8.380
641,000
-0.22(-2.56%)
Dec 26, 2019
8.630
8.740
8.560
8.600
651,096
-0.04(-0.46%)
Dec 24, 2019
8.660
8.675
8.430
8.640
489,800
+0.04(+0.47%)
Dec 23, 2019
8.610
8.800
8.350
8.600
1,618,036
+0.13(+1.53%)
Dec 20, 2019
7.840
8.480
7.685
8.470
2,703,400
+0.75(+9.72%)
Dec 19, 2019
7.620
7.890
7.050
7.720
2,662,019
+0.50(+6.93%)
Dec 18, 2019
6.920
7.325
6.920
7.220
900,124
+0.28(+4.03%)
Dec 17, 2019
7.290
7.300
6.930
6.940
934,013
-0.34(-4.67%)
Dec 16, 2019
7.380
7.440
7.270
7.280
675,829
-0.04(-0.55%)
Dec 13, 2019
7.390
7.415
7.110
7.320
993,900
+0.02(+0.27%)
Dec 12, 2019
7.740
7.810
7.240
7.300
1,153,602
-0.47(-6.05%)
Dec 11, 2019
7.940
8.130
7.760
7.770
492,473
-0.22(-2.75%)
Dec 10, 2019
7.950
8.140
7.920
7.990
487,704
+0.08(+1.01%)
Dec 09, 2019
7.840
7.990
7.830
7.910
581,139
+0.04(+0.51%)
Dec 06, 2019
7.690
7.900
7.570
7.870
773,900
+0.28(+3.69%)
Dec 05, 2019
7.660
7.760
7.530
7.590
356,866
-0.02(-0.26%)
Dec 04, 2019
7.760
7.830
7.600
7.610
928,245
-0.11(-1.42%)
Dec 03, 2019
7.600
7.900
7.500
7.720
945,852
-0.02(-0.26%)
Dec 02, 2019
8.100
8.100
7.730
7.740
525,477
-0.34(-4.21%)
Nov 29, 2019
8.320
8.390
8.070
8.080
228,400
-0.20(-2.42%)
Nov 27, 2019
8.530
8.590
8.240
8.280
1,203,900
-0.24(-2.82%)
Nov 26, 2019
8.700
8.820
8.470
8.520
1,225,574
-0.15(-1.73%)
Nov 25, 2019
8.240
8.770
8.200
8.670
1,639,595
+0.35(+4.21%)
Nov 22, 2019
8.120
8.490
8.110
8.320
756,100
+0.30(+3.74%)
Nov 21, 2019
7.720
8.110
7.660
8.020
838,030
+0.36(+4.70%)
Nov 20, 2019
7.730
7.810
7.600
7.660
481,318
-0.09(-1.16%)
Nov 19, 2019
7.920
7.953
7.590
7.750
655,531
-0.09(-1.15%)
Nov 18, 2019
7.400
7.900
7.320
7.840
1,152,607
-0.25(-3.09%)
Nov 15, 2019
8.150
8.200
8.000
8.090
752,700
+0.00(+0.00%)
Nov 14, 2019
8.060
8.390
8.060
8.090
375,144
+0.05(+0.62%)
Nov 13, 2019
8.140
8.320
7.880
8.040
532,970
-0.21(-2.55%)
Nov 12, 2019
7.780
8.320
7.780
8.250
750,038
+0.48(+6.18%)
Nov 11, 2019
7.940
7.970
7.690
7.770
744,415
-0.16(-2.02%)
Nov 08, 2019
7.970
8.080
7.795
7.930
700,700
-0.05(-0.63%)
Nov 07, 2019
7.900
8.450
7.550
7.980
1,507,030
-0.52(-6.12%)
Nov 06, 2019
8.730
8.750
8.410
8.500
959,754
-0.34(-3.85%)
Nov 05, 2019
8.610
9.040
8.510
8.840
692,958
+0.40(+4.74%)
Nov 04, 2019
8.560
8.650
8.420
8.440
429,922
-0.07(-0.82%)
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
.