Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.