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 (%)
Nov 30, 2018
4.470
4.610
4.400
4.450
587,600
-0.03(-0.67%)
Nov 29, 2018
4.590
4.650
4.390
4.480
423,154
-0.11(-2.40%)
Nov 28, 2018
4.410
4.710
4.395
4.590
443,617
+0.20(+4.56%)
Nov 27, 2018
4.510
4.570
4.300
4.390
423,938
-0.18(-3.94%)
Nov 26, 2018
4.500
4.610
4.420
4.570
371,006
+0.12(+2.70%)
Nov 23, 2018
4.520
4.550
4.430
4.450
184,800
-0.08(-1.77%)
Nov 21, 2018
4.530
4.530
4.530
0
+0.07(+1.57%)
Nov 20, 2018
4.600
4.740
4.410
4.460
553,949
-0.21(-4.50%)
Nov 19, 2018
4.710
4.870
4.631
4.670
529,928
-0.09(-1.89%)
Nov 16, 2018
4.610
4.890
4.590
4.760
732,700
+0.14(+3.03%)
Nov 15, 2018
4.620
4.740
4.490
4.620
768,944
+0.00(+0.00%)
Nov 14, 2018
4.690
4.714
4.490
4.620
916,759
+0.05(+1.09%)
Nov 13, 2018
4.410
4.700
4.310
4.570
2,051,087
+0.16(+3.63%)
Nov 12, 2018
4.300
4.550
4.220
4.410
896,705
+0.05(+1.15%)
Nov 09, 2018
4.040
4.500
4.020
4.360
1,855,100
+0.37(+9.27%)
Nov 08, 2018
4.080
4.250
3.880
3.990
1,480,958
+0.51(+14.66%)
Nov 07, 2018
3.260
3.550
3.260
3.480
309,792
+0.26(+8.07%)
Nov 06, 2018
3.190
3.310
3.130
3.220
429,748
+0.03(+0.94%)
Nov 05, 2018
3.440
3.450
3.170
3.190
350,131
-0.21(-6.18%)
Nov 02, 2018
3.500
3.570
3.370
3.400
146,100
-0.10(-2.86%)
Nov 01, 2018
3.420
3.540
3.360
3.500
150,631
+0.09(+2.64%)
Oct 31, 2018
3.380
3.430
3.310
3.410
206,332
+0.11(+3.33%)
Oct 30, 2018
3.170
3.330
3.150
3.300
187,137
+0.09(+2.80%)
Oct 29, 2018
3.240
3.390
3.180
3.210
253,009
-0.14(-4.18%)
Oct 26, 2018
3.380
3.430
3.220
3.350
239,200
-0.11(-3.18%)
Oct 25, 2018
3.340
3.470
3.340
3.460
97,858
+0.16(+4.85%)
Oct 24, 2018
3.520
3.540
3.260
3.300
313,030
-0.21(-5.98%)
Oct 23, 2018
3.440
3.535
3.320
3.510
120,828
+0.00(+0.00%)
Oct 22, 2018
3.500
3.580
3.440
3.510
103,658
+0.00(+0.00%)
Oct 19, 2018
3.630
3.700
3.500
3.510
143,600
-0.12(-3.31%)
Oct 18, 2018
3.730
3.740
3.580
3.630
179,693
-0.13(-3.46%)
Oct 17, 2018
3.830
3.830
3.700
3.760
171,065
-0.06(-1.57%)
Oct 16, 2018
3.500
3.840
3.500
3.820
440,577
+0.35(+10.09%)
Oct 15, 2018
3.310
3.480
3.250
3.470
213,039
+0.16(+4.83%)
Oct 12, 2018
3.340
3.340
3.120
3.310
448,800
+0.25(+8.17%)
Oct 11, 2018
3.100
3.280
3.060
3.060
378,419
-0.06(-1.92%)
Oct 10, 2018
3.250
3.310
3.050
3.120
438,505
-0.16(-4.88%)
Oct 09, 2018
3.340
3.450
3.250
3.280
266,098
-0.08(-2.38%)
Oct 08, 2018
3.450
3.490
3.300
3.360
162,272
-0.11(-3.17%)
Oct 05, 2018
3.560
3.610
3.320
3.470
200,700
-0.07(-1.98%)
Oct 04, 2018
3.560
3.600
3.480
3.540
172,320
-0.02(-0.56%)
Oct 03, 2018
3.460
3.600
3.440
3.560
148,069
+0.11(+3.19%)
Oct 02, 2018
3.550
3.550
3.380
3.450
235,818
-0.11(-3.09%)
Oct 01, 2018
3.620
3.620
3.540
3.560
176,756
-0.04(-1.11%)
Sep 28, 2018
3.590
3.630
3.540
3.600
97,000
-0.01(-0.28%)
Sep 27, 2018
3.660
3.680
3.560
3.610
151,117
-0.05(-1.37%)
Sep 26, 2018
3.570
3.705
3.570
3.660
200,937
+0.09(+2.52%)
Sep 25, 2018
3.720
3.763
3.550
3.570
296,610
-0.14(-3.77%)
Sep 24, 2018
3.800
3.850
3.700
3.710
137,799
-0.09(-2.37%)
Sep 21, 2018
3.920
3.940
3.750
3.800
298,300
-0.12(-3.06%)
Sep 20, 2018
3.870
3.980
3.770
3.920
162,767
+0.06(+1.55%)
Sep 19, 2018
3.880
3.940
3.750
3.860
264,816
-0.05(-1.28%)
Sep 18, 2018
3.860
4.030
3.800
3.910
370,725
+0.10(+2.62%)
Sep 17, 2018
3.850
3.970
3.750
3.810
232,897
-0.03(-0.78%)
Sep 14, 2018
3.700
3.880
3.660
3.840
265,700
+0.17(+4.63%)
Sep 13, 2018
3.720
3.820
3.650
3.670
203,566
+0.00(+0.00%)
Sep 12, 2018
3.700
3.760
3.520
3.670
190,686
-0.03(-0.81%)
Sep 11, 2018
3.750
3.830
3.650
3.700
128,211
-0.03(-0.80%)
Sep 10, 2018
3.730
3.880
3.680
3.730
210,542
+0.05(+1.36%)
Sep 07, 2018
3.620
3.775
3.620
3.680
126,700
+0.00(+0.00%)
Sep 06, 2018
3.650
3.710
3.580
3.680
240,140
+0.06(+1.66%)
Sep 05, 2018
3.760
3.772
3.610
3.620
287,785
-0.14(-3.72%)
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
.