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, 2019
6.730
6.740
6.310
6.390
1,713,898
-0.42(-6.17%)
Apr 29, 2019
6.430
6.980
6.350
6.810
1,986,324
+0.35(+5.42%)
Apr 26, 2019
6.260
6.460
6.170
6.460
554,200
+0.20(+3.19%)
Apr 25, 2019
6.390
6.400
6.230
6.260
578,346
-0.13(-2.03%)
Apr 24, 2019
6.380
6.430
6.195
6.390
476,235
+0.01(+0.16%)
Apr 23, 2019
6.150
6.415
6.120
6.380
560,074
+0.28(+4.59%)
Apr 22, 2019
6.040
6.270
6.000
6.100
605,537
+0.01(+0.16%)
Apr 18, 2019
6.200
6.210
5.990
6.090
742,500
-0.12(-1.93%)
Apr 17, 2019
6.300
6.400
6.060
6.210
891,724
+0.20(+3.33%)
Apr 16, 2019
5.940
6.100
5.940
6.010
279,481
+0.07(+1.18%)
Apr 15, 2019
5.980
6.025
5.860
5.940
283,126
-0.05(-0.83%)
Apr 12, 2019
6.170
6.240
5.960
5.990
403,100
-0.13(-2.12%)
Apr 11, 2019
6.190
6.250
6.070
6.120
298,852
-0.05(-0.81%)
Apr 10, 2019
6.060
6.180
5.970
6.170
288,104
+0.10(+1.65%)
Apr 09, 2019
6.130
6.280
6.030
6.070
383,203
-0.11(-1.78%)
Apr 08, 2019
6.100
6.205
5.870
6.180
691,222
+0.03(+0.49%)
Apr 05, 2019
6.080
6.265
6.080
6.150
421,400
-0.04(-0.65%)
Apr 04, 2019
6.310
6.370
6.035
6.190
672,340
-0.13(-2.06%)
Apr 03, 2019
6.300
6.590
6.260
6.320
591,519
+0.08(+1.28%)
Apr 02, 2019
6.220
6.515
6.170
6.240
1,006,009
+0.03(+0.48%)
Apr 01, 2019
6.130
6.230
6.020
6.210
880,235
+0.13(+2.14%)
Mar 29, 2019
6.090
6.125
5.640
6.080
1,496,700
+0.04(+0.66%)
Mar 28, 2019
5.920
6.140
5.900
6.040
795,440
+0.15(+2.55%)
Mar 27, 2019
6.070
6.200
5.820
5.890
1,023,054
-0.24(-3.92%)
Mar 26, 2019
6.700
6.700
5.977
6.130
1,593,320
-0.51(-7.68%)
Mar 25, 2019
6.530
6.820
6.450
6.640
542,126
+0.08(+1.22%)
Mar 22, 2019
6.870
6.880
6.320
6.560
773,200
-0.34(-4.93%)
Mar 21, 2019
6.840
6.930
6.660
6.900
568,638
+0.00(+0.00%)
Mar 20, 2019
6.550
7.000
6.550
6.900
745,417
+0.31(+4.70%)
Mar 19, 2019
6.870
6.920
6.540
6.590
758,315
-0.24(-3.51%)
Mar 18, 2019
6.940
7.000
6.780
6.830
853,131
-0.07(-1.01%)
Mar 15, 2019
6.575
6.960
6.575
6.900
1,386,100
+0.26(+3.92%)
Mar 14, 2019
6.840
6.880
6.460
6.640
876,990
-0.24(-3.49%)
Mar 13, 2019
6.900
6.940
6.717
6.880
1,151,412
-0.02(-0.29%)
Mar 12, 2019
6.610
6.950
6.500
6.900
1,316,059
+0.27(+4.07%)
Mar 11, 2019
6.180
6.660
6.110
6.630
1,595,505
+0.44(+7.11%)
Mar 08, 2019
6.110
6.290
6.010
6.190
646,000
+0.03(+0.49%)
Mar 07, 2019
6.080
6.210
5.920
6.160
625,169
+0.07(+1.15%)
Mar 06, 2019
6.000
6.170
5.880
6.090
658,357
+0.06(+1.00%)
Mar 05, 2019
6.010
6.120
5.940
6.030
557,137
-0.03(-0.50%)
Mar 04, 2019
6.130
6.190
5.780
6.060
989,803
+0.05(+0.83%)
Mar 01, 2019
5.920
6.260
5.890
6.010
1,531,800
+0.14(+2.39%)
Feb 28, 2019
5.750
6.080
5.380
5.870
3,007,437
+0.68(+13.10%)
Feb 27, 2019
5.180
5.220
5.120
5.190
989,522
+0.00(+0.00%)
Feb 26, 2019
5.350
5.390
5.100
5.190
619,500
-0.16(-2.99%)
Feb 25, 2019
5.180
5.400
5.130
5.350
1,123,496
+0.21(+4.09%)
Feb 22, 2019
4.900
5.170
4.900
5.140
1,327,500
+0.24(+4.90%)
Feb 21, 2019
4.930
4.939
4.800
4.900
210,555
-0.02(-0.41%)
Feb 20, 2019
4.890
4.930
4.800
4.920
256,730
+0.04(+0.82%)
Feb 19, 2019
4.920
4.950
4.800
4.880
254,969
-0.04(-0.81%)
Feb 15, 2019
4.770
4.930
4.750
4.920
356,500
+0.17(+3.58%)
Feb 14, 2019
4.720
4.840
4.720
4.750
356,734
-0.03(-0.63%)
Feb 13, 2019
4.700
4.810
4.600
4.780
308,864
+0.12(+2.58%)
Feb 12, 2019
4.630
4.700
4.550
4.660
469,514
+0.06(+1.30%)
Feb 11, 2019
4.670
4.710
4.540
4.600
455,816
-0.04(-0.86%)
Feb 08, 2019
4.760
4.800
4.590
4.640
167,500
-0.15(-3.13%)
Feb 07, 2019
4.580
4.800
4.500
4.790
354,323
+0.17(+3.68%)
Feb 06, 2019
4.650
4.650
4.560
4.620
174,175
-0.03(-0.65%)
Feb 05, 2019
4.580
4.660
4.510
4.650
494,213
+0.07(+1.53%)
Feb 04, 2019
4.510
4.620
4.510
4.580
529,594
+0.08(+1.78%)
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
.