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 (%)
Sep 30, 2016
8.270
8.365
8.090
8.280
886,107
+0.01(+0.12%)
Sep 29, 2016
8.430
8.460
8.250
8.270
789,288
-0.14(-1.66%)
Sep 28, 2016
8.350
8.415
8.180
8.410
342,099
+0.06(+0.72%)
Sep 27, 2016
8.160
8.370
8.110
8.350
282,172
+0.16(+1.95%)
Sep 26, 2016
8.410
8.465
8.180
8.190
476,377
-0.31(-3.65%)
Sep 23, 2016
8.520
8.550
8.470
8.500
696,143
-0.01(-0.12%)
Sep 22, 2016
8.520
8.570
8.450
8.510
1,025,108
+0.02(+0.24%)
Sep 21, 2016
8.380
8.600
8.350
8.490
450,733
+0.14(+1.68%)
Sep 20, 2016
8.370
8.444
8.210
8.350
433,090
-0.01(-0.12%)
Sep 19, 2016
8.580
8.640
8.310
8.360
290,118
-0.20(-2.34%)
Sep 16, 2016
8.570
8.635
8.450
8.560
873,791
-0.06(-0.70%)
Sep 15, 2016
8.280
8.640
8.270
8.620
669,784
+0.31(+3.73%)
Sep 14, 2016
8.380
8.460
8.190
8.310
651,330
-0.03(-0.36%)
Sep 13, 2016
8.240
8.360
8.180
8.340
740,493
-0.05(-0.60%)
Sep 12, 2016
8.310
8.450
8.040
8.390
1,781,713
-0.43(-4.88%)
Sep 09, 2016
9.020
9.074
8.780
8.820
641,313
-0.26(-2.86%)
Sep 08, 2016
9.180
9.232
9.000
9.080
333,850
-0.14(-1.52%)
Sep 07, 2016
9.070
9.310
9.070
9.220
805,751
+0.17(+1.88%)
Sep 06, 2016
8.650
9.120
8.620
9.050
989,187
+0.40(+4.62%)
Sep 02, 2016
8.670
8.650
8.650
8.650
484,100
+0.04(+0.46%)
Sep 01, 2016
8.470
8.650
8.320
8.610
955,560
+0.11(+1.29%)
Aug 31, 2016
8.670
8.680
8.440
8.500
953,529
-0.14(-1.62%)
Aug 30, 2016
8.860
8.980
8.630
8.640
950,106
-0.21(-2.37%)
Aug 29, 2016
8.890
8.982
8.820
8.850
555,883
-0.05(-0.56%)
Aug 26, 2016
8.860
9.020
8.820
8.900
534,221
+0.08(+0.91%)
Aug 25, 2016
8.790
9.020
8.780
8.820
644,681
-0.01(-0.11%)
Aug 24, 2016
9.070
9.130
8.810
8.830
501,576
-0.24(-2.65%)
Aug 23, 2016
9.060
9.180
9.030
9.070
445,494
+0.02(+0.22%)
Aug 22, 2016
9.050
9.250
9.015
9.050
695,384
-0.04(-0.44%)
Aug 19, 2016
9.170
9.270
9.080
9.090
494,124
-0.08(-0.87%)
Aug 18, 2016
9.080
9.200
9.012
9.170
943,673
+0.12(+1.33%)
Aug 17, 2016
9.250
9.350
9.040
9.050
733,579
-0.16(-1.74%)
Aug 16, 2016
9.440
9.450
9.150
9.210
1,112,030
-0.44(-4.56%)
Aug 15, 2016
9.690
9.800
9.580
9.650
1,579,780
+0.02(+0.21%)
Aug 12, 2016
9.660
9.700
9.560
9.630
439,556
-0.05(-0.52%)
Aug 11, 2016
9.540
9.710
9.480
9.680
1,124,679
+0.16(+1.68%)
Aug 10, 2016
9.810
9.850
9.510
9.520
627,536
-0.27(-2.76%)
Aug 09, 2016
9.720
9.950
9.700
9.790
1,065,708
+0.09(+0.93%)
Aug 08, 2016
9.720
9.830
9.650
9.700
987,087
+0.01(+0.10%)
Aug 05, 2016
9.720
9.850
9.590
9.690
1,206,581
+0.00(+0.00%)
Aug 04, 2016
9.270
9.870
9.250
9.690
2,644,418
+0.49(+5.33%)
Aug 03, 2016
9.500
9.700
9.000
9.200
11,754,212
-4.47(-32.70%)
Aug 02, 2016
14.20
14.24
13.29
13.67
1,186,900
-0.53(-3.73%)
Aug 01, 2016
14.12
14.23
14.02
14.20
665,416
+0.08(+0.57%)
Jul 29, 2016
14.04
14.25
13.86
14.12
796,237
+0.08(+0.57%)
Jul 28, 2016
14.25
14.30
13.99
14.04
382,812
-0.11(-0.78%)
Jul 27, 2016
13.80
14.22
13.74
14.15
783,459
+0.40(+2.91%)
Jul 26, 2016
13.93
13.93
13.67
13.75
360,169
-0.24(-1.72%)
Jul 25, 2016
14.00
14.09
13.93
13.99
328,508
-0.08(-0.57%)
Jul 22, 2016
14.14
14.15
13.94
14.07
339,282
-0.08(-0.57%)
Jul 21, 2016
14.41
14.54
14.02
14.15
515,859
-0.28(-1.94%)
Jul 20, 2016
14.48
14.60
14.29
14.43
815,086
+0.46(+3.29%)
Jul 19, 2016
14.03
14.24
13.95
13.97
309,256
-0.03(-0.21%)
Jul 18, 2016
13.91
14.05
13.84
14.00
241,874
+0.08(+0.57%)
Jul 15, 2016
14.04
14.04
13.79
13.92
190,975
-0.03(-0.22%)
Jul 14, 2016
13.97
14.06
13.90
13.95
196,369
+0.05(+0.36%)
Jul 13, 2016
14.18
14.22
13.82
13.90
317,018
-0.22(-1.56%)
Jul 12, 2016
14.07
14.27
13.98
14.12
482,454
+0.11(+0.79%)
Jul 11, 2016
13.89
14.10
13.89
14.01
313,896
+0.12(+0.86%)
Jul 08, 2016
13.87
14.16
13.77
13.89
430,024
+0.13(+0.94%)
Jul 07, 2016
13.84
13.95
13.65
13.76
294,161
-0.03(-0.22%)
Jul 06, 2016
13.52
13.84
13.36
13.79
375,591
+0.15(+1.10%)
Jul 05, 2016
13.59
13.70
13.51
13.64
338,195
-0.06(-0.44%)
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
.