The Rubicon Project Stock Price History, RUBI Historical Prices

Add to My Stocks
$1.74 $0.02 (1.14%) RUBI stock closing price Feb 16, 2018 (Closing)

The 10 year data of The Rubicon Project stock price history can be viewed and downloaded here. 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
2018-02-16 1.78 1.79 1.74 1.74 142,904 - 0.43
2018-02-15 1.73 1.78 1.7 1.76 184,606 - 0.44
2018-02-14 1.66 1.73 1.66 1.72 253,790 - 0.43
2018-02-13 1.66 1.7 1.66 1.68 225,773 - 0.42
2018-02-12 1.66 1.71 1.62 1.69 233,897 - 0.42
2018-02-09 1.6 1.69 1.53 1.66 812,897 - 0.41
2018-02-08 1.63 1.68 1.57 1.59 1,119,069 - 0.4
2018-02-07 1.73 1.77 1.61 1.62 662,047 - 0.4
2018-02-06 1.7 1.79 1.65 1.74 485,217 - 0.43
2018-02-05 1.76 1.86 1.71 1.73 352,188 - 0.43
2018-02-02 1.96 1.96 1.76 1.79 805,752 - 0.45
2018-02-01 1.91 1.97 1.89 1.92 464,752 - 0.48
2018-01-31 2 2 1.9 1.92 532,106 - 0.48
2018-01-30 2.14 2.15 1.93 1.96 703,156 - 0.49
2018-01-29 2.19 2.27 2.14 2.18 969,221 - 0.54
2018-01-26 2.1 2.19 2.06 2.15 539,487 - 0.54
2018-01-25 2.19 2.21 2.07 2.1 612,294 - 0.52
2018-01-24 2.11 2.23 2.1 2.13 1,248,663 - 0.53
2018-01-23 2.12 2.14 2.08 2.12 511,407 - 0.53
2018-01-22 2.2 2.25 2.07 2.1 1,912,069 - 0.52
2018-01-19 2.24 2.28 1.98 2.01 1,125,960 - 0.5
2018-01-18 2.25 2.27 2.16 2.24 569,011 - 0.56
2018-01-17 2.18 2.26 2.12 2.23 479,251 - 0.56
2018-01-16 2.38 2.38 2.07 2.19 1,014,385 - 0.55
2018-01-10 2.2 2.22 2.15 2.2 397,990 - 0.55
2018-01-09 2.29 2.29 2.1 2.18 1,266,030 - 0.54
2018-01-08 2.11 2.3 2.1 2.21 2,499,225 - 0.55
2018-01-05 2 2.15 1.97 2.11 1,496,280 - 0.53
2018-01-04 2 2.01 1.92 1.99 360,949 - 0.5
2018-01-03 2 2.04 1.95 1.97 596,461 - 0.49
2018-01-02 1.87 2.14 1.87 2.08 1,727,434 - 0.52
2017-12-29 1.89 1.91 1.86 1.87 448,327 - 0.47
2017-12-28 1.87 1.92 1.85 1.91 244,224 - 0.48
2017-12-27 1.88 1.9 1.82 1.87 343,449 - 0.47
2017-12-26 1.94 1.98 1.85 1.89 379,920 - 0.47
2017-12-22 1.97 1.98 1.9 1.92 374,276 - 0.48
2017-12-21 1.89 2.02 1.86 1.96 1,572,765 - 0.49
2017-12-20 1.9 1.94 1.84 1.87 570,441 - 0.47
2017-12-19 1.7 1.93 1.68 1.89 2,652,473 - 0.47
2017-12-18 1.77 1.84 1.69 1.69 539,691 - 0.42
2017-12-15 1.74 1.79 1.7 1.75 813,623 - 0.44
2017-12-14 1.76 1.77 1.69 1.72 709,962 - 0.43
2017-12-13 1.72 1.78 1.72 1.75 393,776 - 0.44
2017-12-12 1.75 1.78 1.73 1.74 550,333 - 0.43
2017-12-11 1.72 1.77 1.69 1.75 526,085 - 0.44
2017-12-08 1.76 1.8 1.7 1.71 3,177,913 - 0.43
2017-12-07 1.75 1.8 1.73 1.74 283,117 - 0.43
2017-12-06 1.77 1.81 1.74 1.75 452,874 - 0.44
2017-12-05 1.76 1.84 1.73 1.78 453,216 - 0.44
2017-12-04 1.76 1.82 1.73 1.76 511,700 - 0.44
2017-12-01 1.8 1.81 1.75 1.75 615,078 - 0.44
2017-11-30 1.84 1.89 1.78 1.8 875,603 - 0.45
2017-11-29 1.92 1.93 1.81 1.84 488,746 - 0.46
2017-11-28 1.95 2.02 1.88 1.93 514,837 - 0.48
2017-11-27 1.82 2.03 1.79 1.99 1,680,616 - 0.5
2017-11-24 1.79 1.85 1.79 1.82 173,144 - 0.45
2017-11-23 0 0 0 1.8 0 - -
2017-11-22 1.81 1.85 1.77 1.8 618,334 - 0.45
2017-11-21 1.84 1.85 1.81 1.82 311,314 - 0.45
2017-11-20 1.85 1.89 1.83 1.84 280,686 - 0.46
2017-11-17 1.89 1.93 1.84 1.87 381,306 - 0.47
2017-11-16 1.9 1.94 1.88 1.88 196,885 - 0.47
2017-11-15 1.87 1.96 1.84 1.89 266,348 - 0.47
2017-11-14 1.92 1.92 1.85 1.87 355,307 - 0.47
2017-11-13 1.93 1.95 1.87 1.9 322,135 - 0.47
2017-11-10 1.93 1.98 1.92 1.94 342,739 - 0.48
2017-11-09 1.98 1.98 1.89 1.95 448,482 - 0.48
2017-11-08 1.87 1.99 1.81 1.97 873,111 - 0.49
2017-11-07 1.98 1.99 1.83 1.89 1,193,121 - 0.47
2017-11-06 2.07 2.11 1.98 1.99 1,034,242 - 0.5
2017-11-03 2.07 2.46 2.02 2.07 3,772,167 - 0.52
2017-11-02 3.31 3.51 3.31 3.45 326,871 - 0.76
2017-11-01 3.59 3.59 3.35 3.37 448,678 - 0.74
2017-10-31 3.44 3.57 3.41 3.56 333,250 - 0.78
2017-10-30 3.43 3.5 3.34 3.43 311,305 - 0.75
2017-10-27 3.37 3.48 3.31 3.44 336,463 - 0.76
2017-10-26 3.42 3.46 3.35 3.36 180,743 - 0.74
2017-10-25 3.44 3.48 3.31 3.4 283,536 - 0.75
2017-10-24 3.42 3.65 3.4 3.47 386,230 - 0.76
2017-10-23 3.52 3.57 3.38 3.38 265,561 - 0.74
2017-10-20 3.51 3.53 3.45 3.46 187,046 - 0.76
2017-10-19 3.51 3.51 3.38 3.45 322,147 - 0.76
2017-10-18 3.52 3.52 3.43 3.5 290,736 - 0.77
2017-10-17 3.59 3.6 3.46 3.47 255,570 - 0.76
2017-10-16 3.63 3.67 3.51 3.57 322,319 - 0.78
2017-10-13 3.69 3.75 3.62 3.63 173,185 - 0.8
2017-10-12 3.72 3.76 3.65 3.67 231,954 - 0.81
2017-10-11 3.66 3.75 3.64 3.72 423,734 - 0.82
2017-10-10 3.66 3.76 3.65 3.67 336,302 - 0.81
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 Price1.59Feb 08,2018
Avg Stock Price11.24

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 Ratio0.4Feb 07,2018
Avg PS Ratio2.25

RUBI Industry Peers

Company Price Change (%)
Cyren (CYRN)2.050.05 (2.38%)
Maxpoint Interactive (MXPT)13.850 (0%)
Pareteum Corp (TEUM)2.020.08 (3.81%)
Seachange International (SEAC)3.230.01 (0.31%)
Alphabet (GOOGL)1095.54.14 (0.38%)
Neulion (NEUL)0.430.01 (2.27%)
Weyland (WEYL)4.20.3 (6.67%)

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 price movement is easily depicted in the The Rubicon Project stock price history chart. An abnormally high daily 142,904 typically implies breaking news or earnings release. RUBI stock saw an opening price of $1.78, and a closing price of $1.74 on Feb 16, 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.