The Rubicon Project Stock Price History, RUBI Historical Prices

Add to My Stocks
$3.8 $0.12 (3.06%) RUBI stock closing price Sep 21, 2018 (Closing)

The Rubicon Project stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with The Rubicon Project price to earnings ratio data. The The Rubicon Project stock price history chart shows that the stock price was at a high of $22.24 on Apr 22, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-21 3.92 3.94 3.75 3.8 298,360 - 1.58
2018-09-20 3.87 3.98 3.77 3.92 162,767 - 1.63
2018-09-19 3.88 3.94 3.75 3.86 264,816 - 1.61
2018-09-18 3.86 4.03 3.8 3.91 370,725 - 1.63
2018-09-17 3.85 3.97 3.75 3.81 232,897 - 1.59
2018-09-12 3.7 3.76 3.52 3.67 190,686 - 1.53
2018-09-10 3.73 3.88 3.68 3.73 210,542 - 1.55
2018-09-06 3.65 3.71 3.58 3.68 240,140 - 1.53
2018-09-05 3.76 3.77 3.61 3.62 287,785 - 1.51
2018-09-04 3.95 3.98 3.67 3.76 407,035 - 1.57
2018-08-30 3.97 4.05 3.88 4.01 290,105 - 1.67
2018-08-29 3.96 4.01 3.94 3.98 147,061 - 1.66
2018-08-28 4.02 4.07 3.93 3.96 203,129 - 1.65
2018-08-23 3.96 4.02 3.9 3.98 242,721 - 1.66
2018-08-22 3.85 3.99 3.78 3.98 237,289 - 1.66
2018-08-21 3.92 3.96 3.75 3.85 227,339 - 1.6
2018-08-17 3.91 3.92 3.81 3.83 148,102 - 1.6
2018-08-16 3.85 4.02 3.84 3.91 172,425 - 1.63
2018-08-14 4.06 4.11 3.92 3.96 711,892 - 1.65
2018-08-13 3.59 4.05 3.55 4.03 803,704 - 1.68
2018-08-09 3.56 3.65 3.5 3.57 743,703 - 1.49
2018-08-07 3.38 3.47 3.34 3.43 414,267 - 1.43
2018-08-06 3.6 3.6 3.32 3.36 365,007 - 1.24
2018-08-03 3.34 3.73 3.22 3.58 1,036,259 - 1.32
2018-08-02 3.1 3.4 3.05 3.28 1,447,257 - 1.21
2018-08-01 2.9 2.94 2.69 2.78 601,581 - 1.03
2018-07-31 2.92 2.99 2.85 2.88 317,853 - 1.06
2018-07-27 3.15 3.15 2.94 3.03 508,218 - 1.12
2018-07-26 3.2 3.21 3.05 3.14 222,116 - 1.16
2018-07-25 3.11 3.26 3.07 3.2 465,576 - 1.18
2018-07-24 3.33 3.33 3.08 3.1 572,378 - 1.15
2018-07-23 3.44 3.45 3.15 3.29 634,904 - 1.22
2018-07-20 3.47 3.49 3.42 3.46 195,271 - 1.28
2018-07-18 3.46 3.7 3.37 3.42 781,068 - 1.26
2018-07-17 3.38 3.46 3.26 3.45 537,047 - 1.28
2018-07-12 3.01 3.15 2.98 3.06 334,762 - 1.13
2018-07-11 2.95 3.01 2.94 2.99 209,831 - 1.11
2018-07-10 2.86 3.01 2.84 3 360,219 - 1.11
2018-07-09 2.93 2.93 2.82 2.86 356,755 - 1.06
2018-07-06 2.91 2.94 2.84 2.89 233,859 - 1.07
2018-07-05 3 3.02 2.87 2.9 264,808 - 1.07
2018-07-03 2.98 3.05 2.92 2.99 182,400 - 1.11
2018-07-02 2.84 2.99 2.8 2.95 400,261 - 1.09
2018-06-29 2.91 2.95 2.84 2.85 249,239 - 1.05
2018-06-28 2.94 2.95 2.8 2.91 408,037 - 1.08
2018-06-27 2.9 3.06 2.83 2.92 1,180,873 - 1.08
2018-06-26 2.8 2.97 2.75 2.89 677,908 - 1.07
2018-06-25 3.13 3.13 2.68 2.7 1,108,465 - 1
2018-06-22 3.23 3.23 2.85 2.99 4,908,289 - 1.11
2018-06-21 3.16 3.34 3.14 3.19 886,152 - 1.18
2018-06-20 3.15 3.31 3.04 3.22 1,541,777 - 1.19
2018-06-19 2.89 2.92 2.85 2.9 276,693 - 1.07
2018-06-18 2.88 2.91 2.81 2.91 377,787 - 1.08
2018-06-15 2.78 2.94 2.76 2.9 619,598 - 1.07
2018-06-14 2.9 2.97 2.72 2.79 578,655 - 1.03
2018-06-13 2.72 2.93 2.69 2.89 631,991 - 1.07
2018-06-12 2.61 2.77 2.61 2.69 391,717 - 0.99
2018-06-11 2.57 2.7 2.56 2.62 436,839 - 0.97
2018-06-08 2.42 2.57 2.42 2.56 441,162 - 0.95
2018-06-07 2.45 2.47 2.4 2.43 293,127 - 0.9
2018-06-06 2.38 2.48 2.35 2.41 598,843 - 0.89
2018-06-05 2.36 2.43 2.35 2.37 622,108 - 0.88
2018-06-04 2.4 2.41 2.31 2.34 218,091 - 0.87
2018-06-01 2.36 2.4 2.34 2.4 192,675 - 0.89
2018-05-31 2.39 2.42 2.3 2.35 244,265 - 0.87
2018-05-30 2.36 2.45 2.32 2.38 383,929 - 0.88
2018-05-29 2.27 2.39 2.2 2.35 515,164 - 0.87
2018-05-28 0 0 0 2.3 0 - -
2018-05-25 2.32 2.35 2.29 2.3 165,268 - 0.85
2018-05-24 2.26 2.41 2.2 2.34 364,294 - 0.87
2018-05-23 2.33 2.38 2.21 2.21 442,075 - 0.82
2018-05-22 2.54 2.54 2.34 2.34 393,383 - 0.87
2018-05-21 2.54 2.63 2.44 2.47 636,817 - 0.91
2018-05-18 2.47 2.56 2.43 2.49 498,171 - 0.92
2018-05-17 2.44 2.56 2.37 2.46 1,153,723 - 0.91
2018-05-16 2.15 2.4 2.13 2.38 905,236 - 0.88
2018-05-15 2.12 2.16 2.07 2.14 221,279 - 0.79
2018-05-14 2.1 2.16 2.06 2.12 357,358 - 0.78
2018-05-11 2.02 2.11 1.96 2.09 557,725 - 0.77
2018-05-10 2.22 2.24 2 2.02 322,068 - 0.75
2018-05-09 2.2 2.28 2.17 2.21 267,977 - 0.82
2018-05-08 2.24 2.25 2.17 2.2 330,560 - 0.81
2018-05-07 2.22 2.28 2.21 2.24 259,438 - 0.83
2018-05-04 2.42 2.45 2.08 2.2 935,505 - 0.81
2018-05-03 2.41 2.42 2.26 2.31 601,395 - 0.73
2018-05-02 2.25 2.45 2.23 2.43 567,319 - 0.77
2018-05-01 2.19 2.27 2.19 2.27 244,042 - 0.72
2018-04-30 2.22 2.3 2.17 2.18 540,286 - 0.69
2018-04-27 2.2 2.24 2.17 2.21 205,776 - 0.7
Get more Data

The Rubicon Project Stock History Chart

View RUBI PE ratio, PS ratio stocks charts and compare with peers.
RUBI Chart
Note: Compare The Rubicon Project stock price history with the index and industry peers.

The Rubicon Project Stock Price History: Past 5 years

Max Stock Price22.24Apr 22,2014
Min Stock Price1.49Mar 01,2018
Avg Stock Price10.12

The Rubicon Project Historical PE ratio: Past 5 years

Max PE Ratio138.64May 25,2016
Min PE Ratio12.71Nov 03,2016
Avg PE Ratio51.41

The Rubicon Project Historical PS ratio: Past 5 years

Max PS Ratio5.4Feb 25,2015
Min PS Ratio0.37Mar 01,2018
Avg PS Ratio2.04

RUBI Industry Peers

Company Price Change (%)
E2open (EOPN)8.590 (0%)
Egain (EGAN)7.40.35 (4.52%)
Pareteum Corp (TEUM)2.830.03 (1.07%)
Seachange International (SEAC)1.830.01 (0.55%)
Alphabet (GOOGL)1172.1219.45 (1.63%)
Neulion (NEUL)0.830 (0%)
Weyland (WEYL)2.930.04 (1.38%)

The Rubicon Project share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in The Rubicon Project stock analysis. The Rubicon Project stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 298,360 typically implies breaking news or earnings release. The closing price was $3.8 and 298,360 shares of RUBI were traded on Sep 21, 2018. The company's P/S ratio was at a high of 5.4 on Feb 25, 2015 according to our The Rubicon Project stock history data.