The Rubicon Project Inc (NY: RUBI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.840	1.890	1.780	1.800	875,603	-0.04(-2.17%)
Nov 29, 2017	1.920	1.930	1.810	1.840	488,746	-0.09(-4.66%)
Nov 28, 2017	1.950	2.020	1.880	1.930	514,837	-0.06(-3.02%)
Nov 27, 2017	1.820	2.030	1.790	1.990	1,680,516	+0.17(+9.34%)
Nov 24, 2017	1.790	1.850	1.790	1.820	173,144	+0.02(+1.11%)
Nov 22, 2017	1.810	1.850	1.770	1.800	618,334	-0.02(-1.10%)
Nov 21, 2017	1.840	1.850	1.810	1.820	311,314	-0.02(-1.09%)
Nov 20, 2017	1.850	1.890	1.830	1.840	280,686	-0.03(-1.60%)
Nov 17, 2017	1.890	1.930	1.840	1.870	381,306	-0.01(-0.53%)
Nov 16, 2017	1.900	1.940	1.880	1.880	196,885	-0.01(-0.53%)
Nov 15, 2017	1.870	1.960	1.840	1.890	266,348	+0.02(+1.07%)
Nov 14, 2017	1.920	1.920	1.850	1.870	355,307	-0.03(-1.58%)
Nov 13, 2017	1.930	1.950	1.870	1.900	322,135	-0.04(-2.06%)
Nov 10, 2017	1.930	1.980	1.920	1.940	342,739	-0.01(-0.51%)
Nov 09, 2017	1.970	1.980	1.890	1.950	447,981	-0.02(-1.02%)
Nov 08, 2017	1.870	1.990	1.810	1.970	873,111	+0.08(+4.23%)
Nov 07, 2017	1.980	1.990	1.830	1.890	1,193,121	-0.10(-5.03%)
Nov 06, 2017	2.070	2.105	1.980	1.990	1,034,242	-0.08(-3.86%)
Nov 03, 2017	2.070	2.460	2.020	2.070	3,772,167	-1.38(-40.00%)
Nov 02, 2017	3.310	3.510	3.310	3.450	325,871	+0.08(+2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.