The Rubicon Project Inc (RUBI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1722033600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721947200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721860800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721774400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721688000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721428800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721342400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721256000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721169600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1721083200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720824000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720737600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720651200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720564800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720478400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720219200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720040640 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719960000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719873600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719614400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719528000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719441600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719355200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719268800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719009600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718923200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718750400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718664000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718404800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718318400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718232000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718145600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718059200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717800000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717713600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717627200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717540800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717454400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717195200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717108800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717022400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1716936000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1716590400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1716504000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1716417600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1716331200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1716244800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715985600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715899200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715812800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715726400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715640000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715380800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715294400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715208000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715121600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715035200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1714776000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1714689600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1714603200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1714516800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
