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 (%)
Nov 28, 2014	14.59	14.59	14.03	14.06	99,455	-0.49(-3.37%)
Nov 26, 2014	14.67	14.55	14.55	14.55	237,500	-0.07(-0.48%)
Nov 25, 2014	14.90	15.00	14.46	14.62	255,926	-0.32(-2.14%)
Nov 24, 2014	14.67	15.00	14.49	14.94	353,300	+0.24(+1.63%)
Nov 21, 2014	14.40	15.00	14.09	14.70	752,445	+0.47(+3.30%)
Nov 20, 2014	13.49	14.43	13.42	14.23	482,681	+0.70(+5.17%)
Nov 19, 2014	12.97	14.22	12.89	13.53	1,059,043	+0.69(+5.37%)
Nov 18, 2014	13.05	13.31	12.43	12.84	270,166	-0.20(-1.53%)
Nov 17, 2014	13.37	13.42	12.83	13.04	183,290	-0.28(-2.10%)
Nov 14, 2014	13.20	13.33	13.14	13.32	94,912	+0.13(+0.99%)
Nov 13, 2014	13.24	13.46	12.95	13.19	187,785	+0.10(+0.76%)
Nov 12, 2014	12.60	13.24	12.60	13.09	377,943	+0.49(+3.89%)
Nov 11, 2014	12.50	12.67	12.45	12.60	235,313	+0.10(+0.80%)
Nov 10, 2014	12.18	12.65	12.15	12.50	408,355	+0.38(+3.14%)
Nov 07, 2014	11.86	12.34	11.86	12.12	171,812	+0.25(+2.11%)
Nov 06, 2014	11.64	11.94	11.59	11.87	135,294	+0.25(+2.15%)
Nov 05, 2014	11.94	11.94	11.44	11.62	174,175	+0.05(+0.43%)
Nov 04, 2014	11.69	11.79	11.51	11.57	126,114	-0.12(-1.03%)

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.