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 (%)
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%)
Aug 01, 2019
8.520
10.40
8.440
10.33
5,559,932
+1.91(+22.68%)
Jul 31, 2019
7.740
7.860
7.590
8.420
857,407
+0.70(+9.07%)
Jul 30, 2019
7.570
7.810
7.520
7.720
578,534
+0.12(+1.58%)
Jul 29, 2019
7.740
7.750
7.460
7.600
545,990
-0.12(-1.55%)
Jul 26, 2019
7.230
7.750
7.230
7.720
965,000
+0.49(+6.78%)
Jul 25, 2019
7.370
7.420
7.230
7.230
350,376
-0.16(-2.17%)
Jul 24, 2019
7.280
7.390
7.140
7.390
359,157
+0.11(+1.51%)
Jul 23, 2019
7.410
7.450
7.235
7.280
399,587
-0.08(-1.09%)
Jul 22, 2019
7.200
7.380
7.185
7.360
768,898
+0.18(+2.51%)
Jul 19, 2019
7.120
7.235
7.080
7.180
501,200
+0.07(+0.98%)
Jul 18, 2019
7.110
7.320
7.060
7.110
1,319,500
-0.04(-0.56%)
Jul 17, 2019
7.080
7.280
7.040
7.150
738,000
+0.07(+0.99%)
Jul 16, 2019
6.890
7.120
6.860
7.080
529,084
+0.21(+3.06%)
Jul 15, 2019
6.900
6.940
6.710
6.870
392,337
+0.01(+0.15%)
Jul 12, 2019
6.910
7.150
6.800
6.860
730,500
-0.05(-0.72%)
Jul 11, 2019
6.710
6.930
6.650
6.910
626,905
+0.25(+3.75%)
Jul 10, 2019
6.550
6.690
6.410
6.660
559,499
+0.15(+2.30%)
Jul 09, 2019
6.360
6.510
6.360
6.510
590,789
+0.10(+1.56%)
Jul 08, 2019
6.360
6.475
6.310
6.410
325,506
-0.01(-0.16%)
Jul 05, 2019
6.420
6.430
6.275
6.420
346,200
-0.06(-0.93%)
Jul 03, 2019
6.520
6.545
6.260
6.480
253,800
-0.04(-0.61%)
Jul 02, 2019
6.640
6.720
6.290
6.520
638,141
-0.10(-1.51%)
Jul 01, 2019
6.460
6.710
6.350
6.620
871,284
+0.26(+4.09%)
Jun 28, 2019
6.100
6.450
6.090
6.360
6,189,600
+0.27(+4.43%)
Jun 27, 2019
6.180
6.330
6.060
6.090
680,290
-0.07(-1.14%)
Jun 26, 2019
6.370
6.380
6.145
6.160
642,722
-0.14(-2.22%)
Jun 25, 2019
6.590
6.590
6.240
6.300
701,408
-0.29(-4.40%)
Jun 24, 2019
6.350
6.640
6.290
6.590
927,441
+0.24(+3.78%)
Jun 21, 2019
6.320
6.445
6.100
6.350
1,260,800
+0.03(+0.47%)
Jun 20, 2019
6.400
6.530
6.195
6.320
717,675
+0.03(+0.48%)
Jun 19, 2019
6.080
6.310
5.960
6.290
588,233
+0.24(+3.97%)
Jun 18, 2019
5.960
6.100
5.920
6.050
329,595
+0.14(+2.37%)
Jun 17, 2019
5.810
5.955
5.760
5.910
480,389
+0.09(+1.55%)
Jun 14, 2019
5.810
5.910
5.720
5.820
394,300
-0.02(-0.34%)
Jun 13, 2019
5.740
5.900
5.720
5.840
406,105
+0.10(+1.74%)
Jun 12, 2019
5.580
5.750
5.540
5.740
453,559
+0.12(+2.14%)
Jun 11, 2019
5.600
5.850
5.600
5.620
706,057
+0.10(+1.81%)
Jun 10, 2019
5.490
5.660
5.480
5.520
544,027
+0.03(+0.55%)
Jun 07, 2019
5.540
5.605
5.470
5.490
439,900
-0.04(-0.72%)
Jun 06, 2019
5.550
5.610
5.370
5.530
583,215
-0.02(-0.36%)
Jun 05, 2019
5.710
5.710
5.510
5.550
502,513
-0.11(-1.94%)
Jun 04, 2019
5.520
5.670
5.470
5.660
653,617
+0.21(+3.85%)
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
.