The Rubicon Project Inc (RUBI) Historical Stock Data

Historical Data

In the past 30 trading days, RUBI is up 1.79% a day on average. There have been 14 days where The Rubicon Project Inc closed green and 16 days where RUBI closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-28	36.96	35.00	↓$1.96 (-5.30%)	34.63	38.01	3.58M
2021-01-27	34.59	36.84	↑$2.25 (6.49%)	34.26	38.57	4.96M
2021-01-26	37.48	37.12	↓$0.36 (-0.96%)	37.05	39.55	3.75M
2021-01-25	39.60	37.05	↓$2.55 (-6.44%)	33.60	40.00	7.36M
2021-01-22	35.66	40.08	↑$4.42 (12.41%)	35.35	40.20	7.45M
2021-01-21	34.88	36.28	↑$1.40 (4.01%)	33.56	37.10	4.15M
2021-01-20	34.93	34.40	↓$0.53 (-1.52%)	33.16	36.18	3.94M
2021-01-19	30.21	34.71	↑$4.50 (14.90%)	30.20	35.00	7.33M
2021-01-15	30.60	30.06	↓$0.54 (-1.76%)	28.51	31.30	3.71M
2021-01-14	27.42	31.14	↑$3.72 (13.57%)	27.36	31.28	6.43M
2021-01-13	28.35	27.39	↓$0.96 (-3.39%)	26.86	28.60	4.71M
2021-01-12	25.55	27.52	↑$1.97 (7.71%)	25.35	28.17	4.84M
2021-01-11	24.51	25.56	↑$1.05 (4.26%)	23.92	26.74	5.11M
2021-01-08	25.42	25.08	↓$0.34 (-1.35%)	23.69	26.57	6.47M
2021-01-07	26.94	25.61	↓$1.33 (-4.94%)	22.65	29.43	26.26M
2021-01-06	28.21	27.31	↓$0.90 (-3.19%)	27.12	28.65	5.70M
2021-01-05	26.64	28.57	↑$1.93 (7.24%)	26.26	29.50	4.68M
2021-01-04	30.68	27.61	↓$3.07 (-10.01%)	27.02	30.81	7.94M
2020-12-31	31.08	30.71	↓$0.37 (-1.19%)	30.10	31.70	3.42M
2020-12-30	30.05	31.30	↑$1.25 (4.16%)	29.79	31.75	4.35M
2020-12-29	30.28	30.13	↓$0.15 (-0.50%)	29.45	31.70	5.26M
2020-12-28	32.90	31.04	↓$1.86 (-5.65%)	29.31	33.00	8.92M
2020-12-24	31.44	32.50	↑$1.06 (3.37%)	30.01	32.86	6.69M
2020-12-23	31.80	31.71	↓$0.09 (-0.27%)	29.51	32.98	18.58M
2020-12-22	27.55	27.14	↓$0.41 (-1.49%)	25.86	28.86	12.52M
2020-12-21	24.51	26.06	↑$1.55 (6.32%)	22.25	26.63	11.98M
2020-12-18	20.47	23.25	↑$2.78 (13.58%)	20.24	23.80	13.90M
2020-12-17	19.79	19.89	↑$0.10 (0.51%)	19.43	20.32	2.60M
2020-12-16	18.70	19.66	↑$0.96 (5.13%)	17.94	19.67	2.91M
2020-12-15	18.92	18.55	↓$0.37 (-1.96%)	18.51	19.38	2.52M