RUBI Quote, Trading Chart, Rubicon Project

home / stock / rubi / rubi quote

Stock Information
Company Name: Rubicon Project
Stock Symbol: RUBI
Market: NYSE
Website: investor.magnite.com
Menu
RUBI RUBI Quote RUBI Short RUBI News RUBI Articles RUBI Message Board
Get RUBI Alerts

News, Short Squeeze, Breakout and More Instantly...
RUBI Quote
Last:$7.9
Change Percent:-4.24%
Open:$7.88
Previous Close:$7.9
High:$8.18
Low:$7.54
Volume:2,131,293
Last Trade Date Time:06/09/2020 01:51:34 pm
Quotes are delayed by 15 to 20 minutes.
RUBI Chart
Last Twenty Trading Days
Date:2020-06-09
Open:$7.88
Close:$7.9
High:$8.18
Low:$7.54
Volume:2,131,293
Date:2020-06-08
Open:$8.69
Close:$8.25
High:$8.9
Low:$8.12
Volume:3,981,824
Date:2020-06-05
Open:$7.65
Close:$8.28
High:$8.42
Low:$7.49
Volume:4,662,974
Date:2020-06-04
Open:$7.65
Close:$7.16
High:$7.73
Low:$7.03
Volume:2,999,252
Date:2020-06-03
Open:$6.96
Close:$7.65
High:$7.775
Low:$6.94
Volume:5,743,420
Date:2020-06-02
Open:$6.62
Close:$6.6
High:$6.82
Low:$6.41
Volume:2,825,619
Date:2020-06-01
Open:$6.21
Close:$6.59
High:$6.795
Low:$6.06
Volume:3,089,892
Date:2020-05-29
Open:$6.21
Close:$6.27
High:$6.35
Low:$5.95
Volume:2,800,459
Date:2020-05-28
Open:$6.5
Close:$6.23
High:$6.73
Low:$6.14
Volume:3,055,715
Date:2020-05-27
Open:$6.31
Close:$6.46
High:$6.57
Low:$6.01
Volume:4,402,042
Date:2020-05-26
Open:$5.44
Close:$6.13
High:$6.255
Low:$5.39
Volume:5,516,510
Date:2020-05-25
Open:$5.28
Close:$5.17
High:$5.39
Low:$5.03
Volume:2,209,264
Date:2020-05-22
Open:$5.28
Close:$5.17
High:$5.39
Low:$5.03
Volume:2,155,426
Date:2020-05-21
Open:$5.04
Close:$5.25
High:$5.31
Low:$4.94
Volume:2,362,853
Date:2020-05-20
Open:$5.15
Close:$5.21
High:$5.24
Low:$5.05
Volume:2,935,323
Date:2020-05-19
Open:$5.39
Close:$5.08
High:$5.47
Low:$5.07
Volume:2,906,509
Date:2020-05-18
Open:$5.47
Close:$5.44
High:$5.74
Low:$5.3
Volume:2,981,412
Date:2020-05-15
Open:$4.9
Close:$5.12
High:$5.23
Low:$4.89
Volume:2,664,864
Date:2020-05-14
Open:$5.05
Close:$4.92
High:$5.05
Low:$4.6025
Volume:4,785,446
Date:2020-05-13
Open:$5.95
Close:$5.05
High:$6.06
Low:$5
Volume:5,725,939