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, 2019
8.830
8.870
8.440
8.500
417,174
-0.36(-4.06%)
Oct 30, 2019
8.850
8.990
8.530
8.860
540,210
-0.04(-0.45%)
Oct 29, 2019
8.780
9.010
8.700
8.900
430,927
+0.12(+1.37%)
Oct 28, 2019
8.830
8.960
8.750
8.780
511,956
-0.02(-0.23%)
Oct 25, 2019
8.640
8.860
8.530
8.800
428,700
+0.10(+1.15%)
Oct 24, 2019
8.520
8.750
8.490
8.700
538,770
+0.33(+3.94%)
Oct 23, 2019
8.540
8.650
8.210
8.370
418,204
-0.24(-2.79%)
Oct 22, 2019
8.820
8.970
8.570
8.610
328,023
-0.23(-2.60%)
Oct 21, 2019
9.070
9.290
8.790
8.840
331,029
+0.04(+0.45%)
Oct 18, 2019
8.920
9.010
8.660
8.800
401,100
-0.20(-2.22%)
Oct 17, 2019
8.900
9.195
8.880
9.000
511,533
+0.16(+1.81%)
Oct 16, 2019
8.680
8.895
8.450
8.840
889,611
+0.14(+1.61%)
Oct 15, 2019
8.270
8.710
8.240
8.700
636,220
+0.44(+5.33%)
Oct 14, 2019
8.330
8.390
8.160
8.260
371,026
-0.14(-1.67%)
Oct 11, 2019
8.340
8.710
8.230
8.400
654,100
+0.15(+1.82%)
Oct 10, 2019
8.460
8.570
7.960
8.250
779,057
-0.24(-2.83%)
Oct 09, 2019
8.550
8.630
8.410
8.490
430,839
+0.03(+0.35%)
Oct 08, 2019
8.430
8.580
8.210
8.460
385,638
-0.09(-1.05%)
Oct 07, 2019
8.500
8.640
8.460
8.550
443,878
-0.03(-0.35%)
Oct 04, 2019
8.500
8.650
8.450
8.580
404,000
+0.10(+1.18%)
Oct 03, 2019
8.160
8.490
8.147
8.480
787,988
+0.23(+2.79%)
Oct 02, 2019
8.270
8.380
8.060
8.250
509,875
-0.10(-1.20%)
Oct 01, 2019
8.710
8.870
8.285
8.350
660,344
-0.36(-4.13%)
Sep 30, 2019
8.730
8.930
8.660
8.710
890,341
+0.06(+0.69%)
Sep 27, 2019
8.870
9.045
8.460
8.650
595,800
-0.21(-2.37%)
Sep 26, 2019
9.150
9.330
8.800
8.860
582,178
-0.37(-4.01%)
Sep 25, 2019
8.870
9.240
8.530
9.230
1,003,909
+0.35(+3.94%)
Sep 24, 2019
9.280
9.530
8.820
8.880
864,875
-0.31(-3.37%)
Sep 23, 2019
9.310
9.370
9.060
9.190
490,848
-0.20(-2.13%)
Sep 20, 2019
9.560
9.681
9.270
9.390
1,416,600
-0.21(-2.19%)
Sep 19, 2019
9.430
9.750
9.410
9.600
475,084
+0.14(+1.48%)
Sep 18, 2019
9.350
9.480
9.210
9.460
644,900
+0.05(+0.53%)
Sep 17, 2019
9.150
9.629
9.150
9.410
531,739
+0.24(+2.62%)
Sep 16, 2019
8.990
9.410
8.851
9.170
629,454
+0.10(+1.10%)
Sep 13, 2019
9.410
9.430
8.890
9.070
1,626,900
-0.32(-3.41%)
Sep 12, 2019
9.570
9.740
9.360
9.390
356,743
-0.16(-1.68%)
Sep 11, 2019
9.350
9.600
9.350
9.550
466,462
+0.12(+1.27%)
Sep 10, 2019
9.460
9.560
9.130
9.430
825,694
-0.15(-1.57%)
Sep 09, 2019
10.07
10.13
9.500
9.580
564,449
-0.46(-4.58%)
Sep 06, 2019
10.14
10.41
10.00
10.04
444,200
-0.09(-0.89%)
Sep 05, 2019
9.920
10.31
9.560
10.13
715,874
+0.32(+3.26%)
Sep 04, 2019
9.850
9.930
9.650
9.810
514,838
+0.09(+0.93%)
Sep 03, 2019
10.19
10.31
9.650
9.720
1,171,693
-0.51(-4.99%)
Aug 30, 2019
10.44
10.58
10.05
10.23
452,200
-0.23(-2.20%)
Aug 29, 2019
10.39
10.52
10.33
10.46
418,827
+0.21(+2.05%)
Aug 28, 2019
9.970
10.48
9.810
10.25
587,432
+0.31(+3.12%)
Aug 27, 2019
10.25
10.43
9.830
9.940
634,523
-0.23(-2.26%)
Aug 26, 2019
10.10
10.32
9.910
10.17
531,058
+0.06(+0.59%)
Aug 23, 2019
10.46
10.56
9.965
10.11
846,900
-0.37(-3.53%)
Aug 22, 2019
10.73
10.80
10.26
10.48
807,736
-0.25(-2.33%)
Aug 21, 2019
10.68
10.85
10.43
10.73
1,235,744
+0.26(+2.48%)
Aug 20, 2019
9.810
10.63
9.750
10.47
1,871,576
+0.69(+7.06%)
Aug 19, 2019
9.990
10.00
9.735
9.780
910,509
-0.02(-0.20%)
Aug 16, 2019
9.450
9.865
9.405
9.800
677,900
+0.35(+3.70%)
Aug 15, 2019
9.490
9.575
9.220
9.450
691,888
-0.04(-0.42%)
Aug 14, 2019
9.780
9.920
9.330
9.490
1,116,984
-0.68(-6.69%)
Aug 13, 2019
9.490
10.25
9.410
10.17
1,307,893
+0.65(+6.83%)
Aug 12, 2019
9.580
9.640
9.440
9.520
714,249
-0.12(-1.24%)
Aug 09, 2019
9.510
9.755
9.350
9.640
600,000
+0.03(+0.31%)
Aug 08, 2019
9.590
9.780
9.370
9.610
895,093
+0.15(+1.59%)
Aug 07, 2019
9.050
9.680
8.975
9.460
892,297
+0.32(+3.50%)
Aug 06, 2019
9.890
9.910
8.850
9.140
1,638,441
-0.70(-7.11%)
Aug 05, 2019
9.670
10.29
9.540
9.840
1,970,930
-0.14(-1.40%)
Aug 02, 2019
10.22
10.38
9.570
9.980
1,709,200
-0.35(-3.39%)
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
.