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 (%)
Feb 28, 2017
8.780
8.860
8.600
8.740
523,357
+0.00(+0.00%)
Feb 27, 2017
8.590
8.750
8.510
8.740
513,883
+0.21(+2.46%)
Feb 24, 2017
8.500
8.582
8.410
8.530
854,476
+0.03(+0.35%)
Feb 23, 2017
8.370
8.650
8.330
8.500
2,110,589
+0.17(+2.04%)
Feb 22, 2017
8.920
8.930
8.290
8.330
1,184,328
-0.60(-6.72%)
Feb 21, 2017
8.960
8.960
8.720
8.930
940,959
+0.08(+0.90%)
Feb 17, 2017
8.850
8.850
8.850
0
+0.10(+1.14%)
Feb 16, 2017
8.880
9.050
8.510
8.750
2,235,012
+0.51(+6.19%)
Feb 15, 2017
8.150
8.270
8.140
8.240
574,978
+0.03(+0.37%)
Feb 14, 2017
8.180
8.300
8.120
8.210
520,620
+0.03(+0.37%)
Feb 13, 2017
8.380
8.400
8.170
8.180
339,530
-0.17(-2.04%)
Feb 10, 2017
8.270
8.450
8.270
8.350
748,458
+0.14(+1.71%)
Feb 09, 2017
8.080
8.220
8.080
8.210
953,861
+0.15(+1.86%)
Feb 08, 2017
7.960
8.070
7.890
8.060
636,677
+0.06(+0.75%)
Feb 07, 2017
7.980
8.030
7.950
8.000
424,926
+0.01(+0.13%)
Feb 06, 2017
7.870
8.020
7.780
7.990
717,771
+0.15(+1.91%)
Feb 03, 2017
7.940
7.940
7.695
7.840
1,706,380
-0.64(-7.55%)
Feb 02, 2017
8.570
8.640
8.460
8.480
509,529
-0.07(-0.82%)
Feb 01, 2017
8.500
8.650
8.470
8.550
431,346
+0.08(+0.94%)
Jan 31, 2017
8.330
8.500
8.300
8.470
186,518
+0.07(+0.83%)
Jan 30, 2017
8.400
8.500
8.290
8.400
235,516
-0.06(-0.71%)
Jan 27, 2017
8.650
8.650
8.410
8.460
268,961
-0.17(-1.97%)
Jan 26, 2017
8.750
8.831
8.610
8.630
368,239
-0.11(-1.26%)
Jan 25, 2017
8.550
8.750
8.520
8.740
552,736
+0.28(+3.31%)
Jan 24, 2017
8.600
8.630
8.450
8.460
389,947
-0.12(-1.40%)
Jan 23, 2017
8.510
8.670
8.370
8.580
348,060
+0.06(+0.70%)
Jan 20, 2017
8.500
8.560
8.450
8.520
278,566
+0.03(+0.35%)
Jan 19, 2017
8.420
8.730
8.400
8.490
517,204
+0.03(+0.35%)
Jan 18, 2017
8.480
8.540
8.380
8.460
496,790
-0.02(-0.24%)
Jan 17, 2017
8.450
8.601
8.310
8.480
1,049,146
-0.11(-1.28%)
Jan 13, 2017
8.590
8.590
8.590
0
+0.95(+12.43%)
Jan 12, 2017
7.740
7.740
7.590
7.640
200,682
-0.10(-1.29%)
Jan 11, 2017
7.640
7.780
7.560
7.740
380,123
+0.09(+1.18%)
Jan 10, 2017
7.690
7.830
7.580
7.650
332,931
-0.07(-0.91%)
Jan 09, 2017
7.740
7.790
7.655
7.720
191,734
-0.01(-0.13%)
Jan 06, 2017
7.870
7.910
7.605
7.730
353,137
-0.10(-1.28%)
Jan 05, 2017
7.580
7.840
7.471
7.830
374,693
+0.23(+3.03%)
Jan 04, 2017
7.570
7.770
7.570
7.600
572,869
+0.08(+1.06%)
Jan 03, 2017
7.500
7.720
7.430
7.520
716,372
+0.10(+1.35%)
Dec 30, 2016
7.420
7.420
7.420
0
-0.04(-0.54%)
Dec 29, 2016
7.540
7.670
7.450
7.460
409,702
-0.09(-1.19%)
Dec 28, 2016
7.710
7.780
7.480
7.550
281,627
-0.16(-2.08%)
Dec 27, 2016
7.600
7.890
7.600
7.710
421,374
+0.11(+1.45%)
Dec 23, 2016
7.600
7.600
7.600
0
+0.00(+0.00%)
Dec 22, 2016
7.900
7.910
7.560
7.600
521,946
-0.27(-3.43%)
Dec 21, 2016
7.950
8.000
7.850
7.870
315,747
-0.08(-1.01%)
Dec 20, 2016
7.990
8.050
7.880
7.950
224,491
+0.01(+0.13%)
Dec 19, 2016
8.000
8.050
7.890
7.940
299,923
-0.06(-0.75%)
Dec 16, 2016
7.960
8.140
7.960
8.000
535,429
+0.11(+1.39%)
Dec 15, 2016
7.900
8.040
7.780
7.890
261,016
-0.03(-0.38%)
Dec 14, 2016
7.900
8.050
7.830
7.920
403,578
+0.00(+0.00%)
Dec 13, 2016
7.960
8.050
7.865
7.920
390,826
+0.01(+0.13%)
Dec 12, 2016
8.060
8.130
7.850
7.910
275,877
-0.15(-1.86%)
Dec 09, 2016
8.100
8.120
8.000
8.060
387,908
-0.03(-0.37%)
Dec 08, 2016
7.990
8.150
7.920
8.090
387,961
+0.10(+1.25%)
Dec 07, 2016
7.790
8.090
7.790
7.990
478,773
+0.19(+2.44%)
Dec 06, 2016
7.630
7.830
7.510
7.800
335,539
+0.19(+2.50%)
Dec 05, 2016
7.460
7.660
7.460
7.610
337,029
+0.22(+2.98%)
Dec 02, 2016
7.410
7.500
7.285
7.390
283,030
-0.05(-0.67%)
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
.