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 28, 2018
3.590
3.630
3.540
3.600
97,000
-0.01(-0.28%)
Sep 27, 2018
3.660
3.680
3.560
3.610
151,117
-0.05(-1.37%)
Sep 26, 2018
3.570
3.705
3.570
3.660
200,937
+0.09(+2.52%)
Sep 25, 2018
3.720
3.763
3.550
3.570
296,610
-0.14(-3.77%)
Sep 24, 2018
3.800
3.850
3.700
3.710
137,799
-0.09(-2.37%)
Sep 21, 2018
3.920
3.940
3.750
3.800
298,300
-0.12(-3.06%)
Sep 20, 2018
3.870
3.980
3.770
3.920
162,767
+0.06(+1.55%)
Sep 19, 2018
3.880
3.940
3.750
3.860
264,816
-0.05(-1.28%)
Sep 18, 2018
3.860
4.030
3.800
3.910
370,725
+0.10(+2.62%)
Sep 17, 2018
3.850
3.970
3.750
3.810
232,897
-0.03(-0.78%)
Sep 14, 2018
3.700
3.880
3.660
3.840
265,700
+0.17(+4.63%)
Sep 13, 2018
3.720
3.820
3.650
3.670
203,566
+0.00(+0.00%)
Sep 12, 2018
3.700
3.760
3.520
3.670
190,686
-0.03(-0.81%)
Sep 11, 2018
3.750
3.830
3.650
3.700
128,211
-0.03(-0.80%)
Sep 10, 2018
3.730
3.880
3.680
3.730
210,542
+0.05(+1.36%)
Sep 07, 2018
3.620
3.775
3.620
3.680
126,700
+0.00(+0.00%)
Sep 06, 2018
3.650
3.710
3.580
3.680
240,140
+0.06(+1.66%)
Sep 05, 2018
3.760
3.772
3.610
3.620
287,785
-0.14(-3.72%)
Sep 04, 2018
3.950
3.981
3.666
3.760
407,035
-0.22(-5.53%)
Aug 31, 2018
3.980
3.980
3.980
0
-0.03(-0.75%)
Aug 30, 2018
3.970
4.050
3.880
4.010
290,105
+0.03(+0.75%)
Aug 29, 2018
3.960
4.010
3.940
3.980
147,061
+0.02(+0.51%)
Aug 28, 2018
4.020
4.070
3.930
3.960
203,129
-0.07(-1.74%)
Aug 27, 2018
4.050
4.170
4.010
4.030
334,799
-0.03(-0.74%)
Aug 24, 2018
3.980
4.200
3.970
4.060
366,600
+0.08(+2.01%)
Aug 23, 2018
3.960
4.020
3.900
3.980
242,721
+0.00(+0.00%)
Aug 22, 2018
3.850
3.990
3.780
3.980
237,289
+0.13(+3.38%)
Aug 21, 2018
3.920
3.959
3.750
3.850
227,339
-0.05(-1.28%)
Aug 20, 2018
3.850
3.980
3.840
3.900
176,036
+0.07(+1.83%)
Aug 17, 2018
3.910
3.920
3.810
3.830
148,100
-0.08(-2.05%)
Aug 16, 2018
3.850
4.020
3.840
3.910
172,425
+0.10(+2.62%)
Aug 15, 2018
3.860
3.890
3.750
3.810
212,935
-0.15(-3.79%)
Aug 14, 2018
4.060
4.110
3.920
3.960
711,892
-0.07(-1.74%)
Aug 13, 2018
3.590
4.050
3.550
4.030
803,454
+0.44(+12.26%)
Aug 10, 2018
3.560
3.620
3.400
3.590
429,000
+0.02(+0.56%)
Aug 09, 2018
3.560
3.650
3.500
3.570
743,703
+0.25(+7.53%)
Aug 08, 2018
3.440
3.440
3.287
3.320
187,662
-0.11(-3.21%)
Aug 07, 2018
3.380
3.470
3.340
3.430
414,267
+0.07(+2.08%)
Aug 06, 2018
3.600
3.600
3.320
3.360
365,007
-0.22(-6.15%)
Aug 03, 2018
3.340
3.730
3.220
3.580
1,036,200
+0.30(+9.15%)
Aug 02, 2018
3.100
3.400
3.050
3.280
1,447,257
+0.50(+17.99%)
Aug 01, 2018
2.900
2.940
2.685
2.780
601,581
-0.10(-3.47%)
Jul 31, 2018
2.920
2.990
2.850
2.880
317,853
-0.04(-1.37%)
Jul 30, 2018
3.050
3.100
2.900
2.920
448,643
-0.11(-3.63%)
Jul 27, 2018
3.150
3.150
2.940
3.030
508,200
-0.11(-3.50%)
Jul 26, 2018
3.200
3.210
3.050
3.140
222,116
-0.06(-1.88%)
Jul 25, 2018
3.110
3.257
3.070
3.200
471,676
+0.10(+3.23%)
Jul 24, 2018
3.330
3.330
3.080
3.100
572,378
-0.19(-5.78%)
Jul 23, 2018
3.440
3.450
3.150
3.290
634,904
-0.17(-4.91%)
Jul 20, 2018
3.470
3.490
3.420
3.460
195,271
-0.01(-0.29%)
Jul 19, 2018
3.430
3.560
3.420
3.470
237,645
+0.05(+1.46%)
Jul 18, 2018
3.460
3.700
3.370
3.420
781,068
-0.03(-0.87%)
Jul 17, 2018
3.380
3.455
3.260
3.450
537,047
+0.07(+2.07%)
Jul 16, 2018
3.330
3.500
3.330
3.380
595,528
+0.05(+1.50%)
Jul 13, 2018
3.120
3.530
3.078
3.330
1,600,996
+0.27(+8.82%)
Jul 12, 2018
3.010
3.150
2.980
3.060
334,762
+0.07(+2.34%)
Jul 11, 2018
2.950
3.010
2.940
2.990
209,831
-0.01(-0.33%)
Jul 10, 2018
2.860
3.010
2.840
3.000
360,219
+0.14(+4.90%)
Jul 09, 2018
2.930
2.930
2.820
2.860
356,755
-0.03(-1.04%)
Jul 06, 2018
2.910
2.940
2.840
2.890
233,859
-0.01(-0.34%)
Jul 05, 2018
3.000
3.023
2.870
2.900
264,808
-0.09(-3.01%)
Jul 03, 2018
2.990
2.990
2.990
0
+0.04(+1.36%)
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
.