FinancialContent is the trusted provider of stock market information to the media industry.
The Rubicon Project Inc (NY: RUBI)
12.08 USD  -0.53 (-4.20%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 11.76 12.38 11.59 12.08 1,319,158 -0.53(-4.20%)
Feb 21, 2020 13.00 13.00 12.30 12.61 1,866,000 -0.45(-3.45%)
Feb 20, 2020 12.75 13.11 12.48 13.06 2,297,049 +0.31(+2.43%)
Feb 19, 2020 11.98 12.99 11.79 12.75 2,880,728 +0.91(+7.69%)
Feb 18, 2020 11.00 11.93 10.97 11.84 2,426,413 +0.97(+8.92%)
Feb 14, 2020 10.58 10.91 10.50 10.87 1,455,800 +0.49(+4.72%)
Feb 13, 2020 10.14 10.50 10.13 10.38 1,114,844 +0.14(+1.37%)
Feb 12, 2020 10.27 10.40 10.07 10.24 894,865 +0.09(+0.89%)
Feb 11, 2020 10.46 10.51 9.820 10.15 1,438,865 -0.28(-2.68%)
Feb 10, 2020 10.34 10.48 10.04 10.43 751,391 +0.11(+1.07%)
Feb 07, 2020 10.13 10.40 10.08 10.32 823,500 +0.19(+1.88%)
Feb 06, 2020 9.950 10.19 9.740 10.13 793,859 +0.23(+2.32%)
Feb 05, 2020 9.830 9.930 9.570 9.900 1,032,072 +0.24(+2.48%)
Feb 04, 2020 9.440 9.800 9.320 9.660 1,156,489 +0.44(+4.77%)
Feb 03, 2020 9.500 9.560 9.080 9.220 1,216,088 -0.14(-1.50%)
Jan 31, 2020 9.800 10.08 9.020 9.360 3,350,200 -0.75(-7.42%)
Jan 30, 2020 9.910 10.13 9.750 10.11 1,241,079 +0.11(+1.10%)
Jan 29, 2020 9.850 10.02 9.670 10.00 1,159,709 +0.30(+3.09%)
Jan 28, 2020 9.150 9.790 9.150 9.700 1,698,669 +0.67(+7.42%)
Jan 27, 2020 8.890 9.250 8.460 9.030 1,681,238 +0.07(+0.78%)
Jan 24, 2020 9.520 9.690 8.930 8.960 2,757,500 -0.60(-6.28%)
Jan 23, 2020 9.470 9.640 9.140 9.560 1,523,682 +0.08(+0.84%)
Jan 22, 2020 10.08 10.13 9.330 9.480 1,149,623 -0.49(-4.91%)
Jan 21, 2020 9.860 10.09 9.660 9.970 1,183,500 -0.16(-1.58%)
Jan 17, 2020 10.39 10.46 9.890 10.13 1,194,400 -0.18(-1.75%)
Jan 16, 2020 10.35 10.51 10.25 10.31 1,271,734 -0.14(-1.34%)
Jan 15, 2020 10.67 10.72 10.18 10.45 2,214,996 -0.31(-2.88%)
Jan 14, 2020 10.70 10.90 10.56 10.76 1,117,304 +0.11(+1.03%)
Jan 13, 2020 10.41 10.68 10.40 10.65 1,430,960 +0.26(+2.50%)
Jan 10, 2020 10.40 10.45 9.530 10.39 2,483,000 -0.10(-0.95%)
Jan 09, 2020 10.72 10.96 10.41 10.49 1,817,918 -0.03(-0.29%)
Jan 08, 2020 10.47 10.77 10.27 10.52 2,673,118 +0.01(+0.10%)
Jan 07, 2020 9.770 10.59 9.750 10.51 3,041,727 +0.78(+8.02%)
Jan 06, 2020 9.400 9.790 9.370 9.730 2,114,248 +0.33(+3.51%)
Jan 03, 2020 8.910 9.520 8.900 9.400 2,437,500 +0.36(+3.98%)
Jan 02, 2020 8.430 9.050 8.410 9.040 2,935,539 +0.88(+10.78%)
Dec 31, 2019 7.920 8.210 7.900 8.160 1,413,200 +0.23(+2.90%)
Dec 30, 2019 8.390 8.390 7.870 7.930 1,125,550 -0.45(-5.37%)
Dec 27, 2019 8.660 8.660 8.320 8.380 641,000 -0.22(-2.56%)
Dec 26, 2019 8.630 8.740 8.560 8.600 651,096 -0.04(-0.46%)
Dec 24, 2019 8.660 8.675 8.430 8.640 489,800 +0.04(+0.47%)
Dec 23, 2019 8.610 8.800 8.350 8.600 1,618,036 +0.13(+1.53%)
Dec 20, 2019 7.840 8.480 7.685 8.470 2,703,400 +0.75(+9.72%)
Dec 19, 2019 7.620 7.890 7.050 7.720 2,662,019 +0.50(+6.93%)
Dec 18, 2019 6.920 7.325 6.920 7.220 900,124 +0.28(+4.03%)
Dec 17, 2019 7.290 7.300 6.930 6.940 934,013 -0.34(-4.67%)
Dec 16, 2019 7.380 7.440 7.270 7.280 675,829 -0.04(-0.55%)
Dec 13, 2019 7.390 7.415 7.110 7.320 993,900 +0.02(+0.27%)
Dec 12, 2019 7.740 7.810 7.240 7.300 1,153,602 -0.47(-6.05%)
Dec 11, 2019 7.940 8.130 7.760 7.770 492,473 -0.22(-2.75%)
Dec 10, 2019 7.950 8.140 7.920 7.990 487,704 +0.08(+1.01%)
Dec 09, 2019 7.840 7.990 7.830 7.910 581,139 +0.04(+0.51%)
Dec 06, 2019 7.690 7.900 7.570 7.870 773,900 +0.28(+3.69%)
Dec 05, 2019 7.660 7.760 7.530 7.590 356,866 -0.02(-0.26%)
Dec 04, 2019 7.760 7.830 7.600 7.610 928,245 -0.11(-1.42%)
Dec 03, 2019 7.600 7.900 7.500 7.720 945,852 -0.02(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.