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 (%)
Oct 31, 2017
3.440
3.573
3.410
3.560
333,250
+0.13(+3.79%)
Oct 30, 2017
3.430
3.500
3.337
3.430
311,305
-0.01(-0.29%)
Oct 27, 2017
3.370
3.480
3.310
3.440
336,463
+0.08(+2.38%)
Oct 26, 2017
3.410
3.460
3.350
3.360
180,743
-0.04(-1.18%)
Oct 25, 2017
3.440
3.480
3.310
3.400
283,536
-0.07(-2.02%)
Oct 24, 2017
3.420
3.650
3.400
3.470
386,230
+0.09(+2.66%)
Oct 23, 2017
3.520
3.570
3.380
3.380
265,561
-0.08(-2.31%)
Oct 20, 2017
3.510
3.530
3.450
3.460
187,046
+0.01(+0.29%)
Oct 19, 2017
3.510
3.510
3.380
3.450
322,147
-0.05(-1.43%)
Oct 18, 2017
3.520
3.520
3.430
3.500
290,736
+0.03(+0.86%)
Oct 17, 2017
3.590
3.599
3.460
3.470
255,570
-0.10(-2.80%)
Oct 16, 2017
3.630
3.670
3.510
3.570
322,319
-0.06(-1.65%)
Oct 13, 2017
3.690
3.750
3.620
3.630
173,185
-0.04(-1.09%)
Oct 12, 2017
3.720
3.760
3.645
3.670
231,954
-0.05(-1.34%)
Oct 11, 2017
3.660
3.745
3.640
3.720
423,734
+0.05(+1.36%)
Oct 10, 2017
3.760
3.650
3.670
336,302
+0.01(+0.27%)
Oct 09, 2017
3.680
3.750
3.650
3.660
171,233
-0.04(-1.08%)
Oct 06, 2017
3.790
3.790
3.670
3.700
216,611
-0.09(-2.37%)
Oct 05, 2017
3.710
3.830
3.670
3.790
435,708
+0.14(+3.84%)
Oct 04, 2017
3.810
3.850
3.650
3.650
503,159
-0.20(-5.19%)
Oct 03, 2017
3.700
3.885
3.700
3.850
406,149
+0.13(+3.49%)
Oct 02, 2017
3.880
3.920
3.700
3.720
287,765
-0.17(-4.37%)
Sep 29, 2017
3.690
3.920
3.650
3.890
280,126
+0.22(+5.99%)
Sep 28, 2017
3.770
3.810
3.650
3.670
338,433
-0.11(-2.91%)
Sep 27, 2017
3.710
3.820
3.680
3.780
245,210
+0.09(+2.44%)
Sep 26, 2017
3.700
3.750
3.640
3.690
266,648
-0.01(-0.27%)
Sep 25, 2017
3.880
3.990
3.690
3.700
351,371
-0.24(-6.09%)
Sep 22, 2017
3.710
3.950
3.650
3.940
366,194
+0.27(+7.36%)
Sep 21, 2017
3.750
3.790
3.640
3.670
450,234
-0.09(-2.39%)
Sep 20, 2017
3.880
3.880
3.630
3.760
641,646
-0.11(-2.84%)
Sep 19, 2017
4.070
4.070
3.720
3.870
361,813
-0.18(-4.44%)
Sep 18, 2017
4.040
4.180
4.030
4.050
707,945
+0.00(+0.00%)
Sep 15, 2017
4.070
4.080
4.020
4.050
379,505
-0.01(-0.25%)
Sep 14, 2017
4.140
4.160
4.050
4.060
197,473
-0.08(-1.93%)
Sep 13, 2017
4.070
4.170
4.070
4.140
283,538
+0.06(+1.47%)
Sep 12, 2017
4.010
4.135
4.010
4.080
359,212
+0.07(+1.75%)
Sep 11, 2017
4.010
4.039
3.945
4.010
203,189
+0.03(+0.75%)
Sep 08, 2017
4.060
4.095
3.930
3.980
237,136
-0.09(-2.21%)
Sep 07, 2017
4.070
4.160
4.070
4.070
476,060
-0.02(-0.49%)
Sep 06, 2017
4.000
4.110
3.900
4.090
574,187
+0.14(+3.54%)
Sep 05, 2017
3.920
4.080
3.850
3.950
889,919
+0.01(+0.25%)
Sep 01, 2017
3.750
3.940
3.720
3.940
430,773
+0.18(+4.79%)
Aug 31, 2017
3.760
3.820
3.700
3.760
274,495
+0.00(+0.00%)
Aug 30, 2017
3.700
3.830
3.660
3.760
245,132
+0.07(+1.90%)
Aug 29, 2017
3.690
3.730
3.635
3.690
185,327
-0.03(-0.81%)
Aug 28, 2017
3.770
3.770
3.700
3.720
215,621
-0.01(-0.27%)
Aug 25, 2017
3.770
3.790
3.720
3.730
285,751
-0.01(-0.27%)
Aug 24, 2017
3.740
3.840
3.720
3.740
347,912
-0.01(-0.27%)
Aug 23, 2017
3.650
3.790
3.615
3.750
303,703
+0.07(+1.90%)
Aug 22, 2017
3.650
3.790
3.610
3.680
575,327
-0.04(-1.08%)
Aug 21, 2017
3.530
3.930
3.510
3.720
831,243
+0.15(+4.20%)
Aug 18, 2017
3.520
3.580
3.375
3.570
954,213
+0.00(+0.00%)
Aug 17, 2017
3.650
3.740
3.550
3.570
465,620
-0.08(-2.19%)
Aug 16, 2017
3.780
3.829
3.640
3.650
526,454
-0.12(-3.18%)
Aug 15, 2017
3.850
3.860
3.730
3.770
597,968
-0.09(-2.33%)
Aug 14, 2017
3.800
3.885
3.770
3.860
366,976
+0.08(+2.12%)
Aug 11, 2017
3.800
3.850
3.650
3.780
677,396
-0.05(-1.31%)
Aug 10, 2017
3.960
4.013
3.820
3.830
600,128
-0.18(-4.49%)
Aug 09, 2017
4.080
4.090
3.975
4.010
419,490
-0.13(-3.14%)
Aug 08, 2017
4.020
4.240
3.990
4.140
498,060
+0.11(+2.73%)
Aug 07, 2017
4.110
4.110
3.910
4.030
417,314
-0.09(-2.18%)
Aug 04, 2017
4.000
4.210
3.910
4.120
1,017,104
+0.16(+4.04%)
Aug 03, 2017
4.210
4.250
3.950
3.960
1,133,128
-0.30(-7.04%)
Aug 02, 2017
4.440
4.679
4.110
4.260
1,429,005
-0.57(-11.80%)
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
.