RUBI - the Rubicon Project, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20209.529.698.938.968.962,757,300
Jan 23, 20209.479.649.149.569.561,523,700
Jan 22, 202010.0810.139.339.489.481,149,600
Jan 21, 20209.8610.099.669.979.971,183,500
Jan 17, 202010.3910.469.8910.1310.131,194,400
Jan 16, 202010.3510.5110.2510.3110.311,271,700
Jan 15, 202010.6710.7210.1810.4510.452,215,000
Jan 14, 202010.7010.9010.5610.7610.761,117,300
Jan 13, 202010.4110.6810.4010.6510.651,431,000
Jan 10, 202010.4010.459.5310.3910.392,483,100
Jan 09, 202010.7210.9610.4110.4910.491,817,900
Jan 08, 202010.4710.7710.2710.5210.522,673,100
Jan 07, 20209.7710.599.7510.5110.513,040,100
Jan 06, 20209.409.799.379.739.732,114,200
Jan 03, 20208.919.528.909.409.402,435,600
Jan 02, 20208.439.058.419.049.042,935,500
Dec 31, 20197.928.217.908.168.161,413,300
Dec 30, 20198.398.397.877.937.931,125,600
Dec 27, 20198.668.668.328.388.38641,000
Dec 26, 20198.638.748.568.608.60651,100
Dec 24, 20198.668.688.438.648.64489,800
Dec 23, 20198.618.808.358.608.601,618,000
Dec 20, 20197.848.487.698.478.472,703,500
Dec 19, 20197.627.897.057.727.722,662,000
Dec 18, 20196.927.336.927.227.22900,100
Dec 17, 20197.297.306.936.946.94934,000
Dec 16, 20197.387.447.277.287.28675,800
Dec 13, 20197.397.427.117.327.32994,000
Dec 12, 20197.747.817.247.307.301,153,600
Dec 11, 20197.948.137.767.777.77492,500
Dec 10, 20197.958.147.927.997.99487,700
Dec 09, 20197.847.997.837.917.91581,100
Dec 06, 20197.697.907.577.877.87773,900
Dec 05, 20197.667.767.537.597.59356,900
Dec 04, 20197.767.837.607.617.61928,200
Dec 03, 20197.607.907.507.727.72912,300
Dec 02, 20198.108.107.737.747.74525,500
Nov 29, 20198.328.398.078.088.08228,500
Nov 27, 20198.538.598.248.288.281,204,000
Nov 26, 20198.708.828.478.528.521,225,600
Nov 25, 20198.248.778.208.678.671,639,600
Nov 22, 20198.128.498.118.328.32756,100
Nov 21, 20197.728.117.668.028.02838,000
Nov 20, 20197.737.817.607.667.66481,300
Nov 19, 20197.927.957.597.757.75655,500
Nov 18, 20197.407.907.327.847.841,152,600
Nov 15, 20198.158.208.008.098.09752,700
Nov 14, 20198.068.398.068.098.09375,100
Nov 13, 20198.148.327.888.048.04481,400
Nov 12, 20197.788.327.788.258.25750,000
Nov 11, 20197.947.977.697.777.77744,400
Nov 08, 20197.978.087.807.937.93700,800
Nov 07, 20197.908.457.557.987.981,507,000
Nov 06, 20198.738.758.418.508.50942,400
Nov 05, 20198.619.048.518.848.84692,900
Nov 04, 20198.568.658.428.448.44379,200
Nov 01, 20198.538.718.408.518.51438,200
Oct 31, 20198.838.878.448.508.50417,200
Oct 30, 20198.858.998.538.868.86540,200
Oct 29, 20198.789.018.708.908.90430,900
Oct 28, 20198.838.968.758.788.78511,900
Oct 25, 20198.648.868.538.808.80428,500
Oct 24, 20198.528.758.498.708.70538,800
Oct 23, 20198.548.658.218.378.37418,200
Oct 22, 20198.828.978.578.618.61328,000
Oct 21, 20199.079.298.798.848.84331,000
Oct 18, 20198.929.018.668.808.80401,000
Oct 17, 20198.909.208.889.009.00510,900
Oct 16, 20198.688.908.458.848.84889,600
Oct 15, 20198.278.718.248.708.70636,200
Oct 14, 20198.338.398.168.268.26349,100
Oct 11, 20198.348.718.238.408.40654,100
Oct 10, 20198.468.577.968.258.25779,000
Oct 09, 20198.558.638.418.498.49430,800
Oct 08, 20198.438.588.218.468.46385,600
Oct 07, 20198.508.648.468.558.55443,900
Oct 04, 20198.508.658.458.588.58403,400
Oct 03, 20198.168.498.158.488.48788,000
Oct 02, 20198.278.388.068.258.25509,900
Oct 01, 20198.718.878.298.358.35660,300
Sep 30, 20198.738.938.668.718.71890,300
Sep 27, 20198.879.058.468.658.65595,700
Sep 26, 20199.159.338.808.868.86582,200
Sep 25, 20198.879.248.539.239.231,003,900
Sep 24, 20199.289.538.828.888.88864,900
Sep 23, 20199.319.379.069.199.19490,800
Sep 20, 20199.569.689.279.399.391,416,600
Sep 19, 20199.439.759.419.609.60475,100
Sep 18, 20199.359.489.219.469.46642,500
Sep 17, 20199.159.639.159.419.41531,700
Sep 16, 20198.999.418.859.179.17629,500
Sep 13, 20199.419.438.899.079.071,626,900
Sep 12, 20199.579.749.369.399.39356,700
Sep 11, 20199.359.609.359.559.55466,500
Sep 10, 20199.469.569.139.439.43825,500
Sep 09, 201910.0710.139.509.589.58565,400
Sep 06, 201910.1410.4110.0010.0410.04444,300
Sep 05, 20199.9210.319.5610.1310.13715,900
Sep 04, 20199.859.939.659.819.81514,800
Sep 03, 201910.1910.319.659.729.721,171,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...