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 30, 2018
2.220
2.300
2.170
2.180
540,286
-0.03(-1.36%)
Apr 27, 2018
2.200
2.240
2.170
2.210
205,776
+0.01(+0.45%)
Apr 26, 2018
2.190
2.280
2.180
2.200
196,818
+0.00(+0.00%)
Apr 25, 2018
2.150
2.250
2.105
2.200
233,777
+0.05(+2.33%)
Apr 24, 2018
2.140
2.210
2.100
2.150
565,639
-0.01(-0.46%)
Apr 23, 2018
2.240
2.260
2.140
2.160
255,031
-0.07(-3.14%)
Apr 20, 2018
2.290
2.300
2.190
2.230
366,783
-0.08(-3.46%)
Apr 19, 2018
2.330
2.360
2.241
2.310
509,613
-0.02(-0.86%)
Apr 18, 2018
2.270
2.400
2.220
2.330
645,538
+0.07(+3.10%)
Apr 17, 2018
2.380
2.450
2.245
2.260
531,570
-0.12(-5.04%)
Apr 16, 2018
2.170
2.450
2.170
2.380
837,210
+0.21(+9.68%)
Apr 13, 2018
2.200
2.205
2.130
2.170
327,547
-0.02(-0.91%)
Apr 12, 2018
2.180
2.225
2.155
2.190
364,004
+0.03(+1.39%)
Apr 11, 2018
2.060
2.285
2.060
2.160
987,190
+0.07(+3.35%)
Apr 10, 2018
1.970
2.150
1.960
2.090
827,258
+0.13(+6.63%)
Apr 09, 2018
1.920
2.000
1.880
1.960
453,161
+0.06(+3.16%)
Apr 06, 2018
1.870
1.930
1.860
1.900
706,414
+0.00(+0.00%)
Apr 05, 2018
1.780
1.930
1.780
1.900
608,708
+0.12(+6.74%)
Apr 04, 2018
1.690
1.790
1.650
1.780
257,474
+0.06(+3.49%)
Apr 03, 2018
1.700
1.750
1.680
1.720
287,227
+0.02(+1.18%)
Apr 02, 2018
1.760
1.820
1.670
1.700
620,021
-0.10(-5.56%)
Mar 29, 2018
1.800
1.800
1.800
0
-0.01(-0.55%)
Mar 28, 2018
1.890
1.890
1.790
1.810
671,006
-0.03(-1.63%)
Mar 27, 2018
1.890
1.940
1.800
1.840
927,842
-0.06(-3.16%)
Mar 26, 2018
1.970
1.990
1.870
1.900
702,710
-0.02(-1.04%)
Mar 23, 2018
1.940
2.020
1.907
1.920
536,679
+0.01(+0.52%)
Mar 22, 2018
1.890
1.990
1.890
1.910
508,291
+0.01(+0.53%)
Mar 21, 2018
1.960
2.000
1.890
1.900
583,382
-0.09(-4.52%)
Mar 20, 2018
2.040
2.050
1.880
1.990
856,052
-0.08(-3.86%)
Mar 19, 2018
1.950
2.070
1.900
2.070
580,202
+0.07(+3.50%)
Mar 16, 2018
1.970
2.020
1.865
2.000
972,040
+0.03(+1.52%)
Mar 15, 2018
2.220
2.220
1.940
1.970
2,239,144
+0.25(+14.53%)
Mar 14, 2018
1.630
1.760
1.630
1.720
991,899
+0.10(+6.17%)
Mar 13, 2018
1.710
1.740
1.600
1.620
763,701
-0.09(-5.26%)
Mar 12, 2018
1.740
1.760
1.680
1.710
474,882
-0.01(-0.58%)
Mar 09, 2018
1.740
1.760
1.680
1.720
297,947
+0.01(+0.58%)
Mar 08, 2018
1.690
1.800
1.681
1.710
541,662
+0.03(+1.79%)
Mar 07, 2018
1.680
160,424
-0.01(-0.59%)
Mar 06, 2018
1.730
1.777
1.660
1.690
222,192
-0.02(-1.17%)
Mar 05, 2018
1.700
1.760
1.670
1.710
426,700
+0.01(+0.59%)
Mar 02, 2018
1.490
1.710
1.480
1.700
571,951
+0.21(+14.09%)
Mar 01, 2018
1.610
1.615
1.480
1.490
921,259
-0.12(-7.45%)
Feb 28, 2018
1.770
1.770
1.565
1.610
1,084,161
-0.16(-9.04%)
Feb 27, 2018
1.900
1.900
1.750
1.770
269,026
-0.11(-5.85%)
Feb 26, 2018
1.790
1.900
1.785
1.880
358,049
+0.11(+6.21%)
Feb 23, 2018
1.730
1.780
1.710
1.770
190,614
+0.06(+3.51%)
Feb 22, 2018
1.710
1.710
243,060
-0.10(-5.52%)
Feb 21, 2018
1.830
1.840
1.785
1.810
306,628
-0.02(-1.09%)
Feb 20, 2018
1.740
1.860
1.730
1.830
402,286
+0.09(+5.17%)
Feb 16, 2018
1.740
1.740
1.740
0
-0.02(-1.14%)
Feb 15, 2018
1.730
1.780
1.700
1.760
184,879
+0.04(+2.33%)
Feb 14, 2018
1.660
1.730
1.660
1.720
253,790
+0.04(+2.38%)
Feb 13, 2018
1.660
1.700
1.660
1.680
225,773
-0.01(-0.59%)
Feb 12, 2018
1.660
1.710
1.620
1.690
233,897
+0.03(+1.81%)
Feb 09, 2018
1.600
1.690
1.530
1.660
812,897
+0.07(+4.40%)
Feb 08, 2018
1.630
1.680
1.610
1.590
1,119,069
-0.03(-1.85%)
Feb 07, 2018
1.730
1.770
1.610
1.620
663,164
-0.12(-6.90%)
Feb 06, 2018
1.700
1.786
1.650
1.740
485,217
-0.03(-1.69%)
Feb 05, 2018
1.760
1.865
1.740
1.770
247,892
-0.02(-1.12%)
Feb 02, 2018
1.960
1.960
1.760
1.790
805,752
-0.13(-6.77%)
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
.