The Rubicon Project Inc (RUBI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726785600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1726699200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1726612800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1726526400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1726267200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1726180800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1726094400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1726008000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725921600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725662400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725576000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725489600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725403200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725057600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724971200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724884800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724798400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724712000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724452800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724366400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724280000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724193600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1724107200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723848000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723761600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723675200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723588800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723502400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723243200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723156800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723070400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1722984000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1722897600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1722638400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1722552000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1722465600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1722379200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
