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 (%)
Apr 28, 2017
5.800
5.800
5.670
5.710
521,088
-0.11(-1.89%)
Apr 27, 2017
5.900
5.940
5.780
5.820
840,189
-0.07(-1.19%)
Apr 26, 2017
5.900
5.990
5.830
5.890
756,571
-0.01(-0.17%)
Apr 25, 2017
5.940
5.990
5.860
5.900
609,116
+0.01(+0.17%)
Apr 24, 2017
5.780
5.910
5.730
5.890
724,101
+0.13(+2.26%)
Apr 21, 2017
5.690
5.780
5.635
5.760
449,391
+0.06(+1.05%)
Apr 20, 2017
5.770
5.810
5.660
5.700
507,292
-0.04(-0.70%)
Apr 19, 2017
5.580
5.810
5.550
5.740
760,355
+0.19(+3.42%)
Apr 18, 2017
5.430
5.550
5.390
5.550
664,764
+0.10(+1.83%)
Apr 17, 2017
5.420
5.480
5.365
5.450
926,716
+0.02(+0.37%)
Apr 13, 2017
5.550
5.550
5.415
5.430
1,049,532
-0.15(-2.69%)
Apr 12, 2017
5.620
5.660
5.560
5.580
539,449
-0.08(-1.41%)
Apr 11, 2017
5.480
5.730
5.430
5.660
954,009
+0.19(+3.47%)
Apr 10, 2017
5.720
5.729
5.470
5.470
1,070,429
-0.27(-4.70%)
Apr 07, 2017
5.670
5.835
5.620
5.740
724,427
+0.05(+0.88%)
Apr 06, 2017
5.490
5.690
5.470
5.690
734,276
+0.18(+3.27%)
Apr 05, 2017
5.660
5.720
5.470
5.510
1,002,740
-0.15(-2.65%)
Apr 04, 2017
5.630
5.680
5.550
5.660
853,357
+0.03(+0.53%)
Apr 03, 2017
5.900
5.950
5.630
5.630
1,192,086
-0.26(-4.41%)
Mar 31, 2017
5.660
5.980
5.660
5.890
1,919,721
+0.20(+3.51%)
Mar 30, 2017
5.600
5.700
5.550
5.690
923,666
+0.09(+1.61%)
Mar 29, 2017
5.400
5.700
5.400
5.600
1,281,588
+0.20(+3.70%)
Mar 28, 2017
5.510
5.530
5.390
5.400
999,546
-0.11(-2.00%)
Mar 27, 2017
5.510
5.580
5.490
5.510
913,068
-0.07(-1.25%)
Mar 24, 2017
5.520
5.610
5.460
5.580
1,638,831
+0.06(+1.09%)
Mar 23, 2017
5.470
5.650
5.415
5.520
1,774,072
+0.05(+0.91%)
Mar 22, 2017
5.460
5.520
5.400
5.470
1,787,516
+0.01(+0.18%)
Mar 21, 2017
5.560
5.600
5.420
5.460
1,798,211
-0.11(-1.97%)
Mar 20, 2017
5.850
5.860
5.511
5.570
2,484,059
-0.23(-3.97%)
Mar 17, 2017
5.810
5.885
5.650
5.800
3,480,097
+0.04(+0.69%)
Mar 16, 2017
6.100
6.200
5.750
5.760
3,651,552
-0.30(-4.95%)
Mar 15, 2017
6.700
6.770
5.960
6.060
6,970,109
-2.33(-27.77%)
Mar 14, 2017
8.520
8.590
8.315
8.390
638,540
-0.17(-1.99%)
Mar 13, 2017
8.640
8.760
8.510
8.560
458,584
-0.14(-1.61%)
Mar 10, 2017
8.650
8.719
8.550
8.700
347,573
+0.13(+1.52%)
Mar 09, 2017
8.670
8.670
8.540
8.570
245,340
-0.09(-1.04%)
Mar 08, 2017
8.560
8.750
8.540
8.660
260,676
+0.11(+1.29%)
Mar 07, 2017
8.550
8.640
8.470
8.550
380,326
-0.01(-0.12%)
Mar 06, 2017
8.820
8.850
8.530
8.560
391,585
-0.28(-3.17%)
Mar 03, 2017
8.790
8.935
8.750
8.840
692,121
+0.09(+1.03%)
Mar 02, 2017
8.900
8.900
8.720
8.750
443,541
-0.16(-1.80%)
Mar 01, 2017
8.790
9.030
8.740
8.910
648,347
+0.17(+1.95%)
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%)
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
.