Rubicon Minerals Corp Historical Stock Prices

RBY 
$1.29
*  
unch
unch
Get RBY Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading RBY now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.28  1.31  1.25  1.29 733,908
09/18/2014 1.28 1.31 1.25 1.29 724,008
09/17/2014 1.39 1.39 1.28 1.29 377,698
09/16/2014 1.32 1.4 1.3 1.37 467,039
09/15/2014 1.38 1.38 1.31 1.32 567,200
09/12/2014 1.36 1.39 1.33 1.37 652,340
09/11/2014 1.25 1.39 1.22 1.37 1,326,928
09/10/2014 1.27 1.3 1.23 1.275 692,950
09/09/2014 1.23 1.32 1.21 1.29 925,563
09/08/2014 1.27 1.3 1.21 1.22 887,703
09/05/2014 1.27 1.31 1.27 1.29 353,764
09/04/2014 1.41 1.41 1.25 1.27 685,279
09/03/2014 1.36 1.4 1.36 1.39 334,987
09/02/2014 1.39 1.4 1.365 1.38 463,085
08/29/2014 1.39 1.43 1.38 1.41 675,861
08/28/2014 1.4 1.42 1.387 1.39 261,883
08/27/2014 1.36 1.41 1.36 1.38 403,992
08/26/2014 1.36 1.39 1.35 1.37 241,607
08/25/2014 1.35 1.37 1.34 1.34 209,890
08/22/2014 1.36 1.41 1.36 1.37 378,320
08/21/2014 1.32 1.39 1.31 1.37 1,156,229
08/20/2014 1.35 1.36 1.3188 1.33 479,154
08/19/2014 1.36 1.39 1.29 1.33 653,607
08/18/2014 1.37 1.39 1.34 1.36 367,877
08/15/2014 1.35 1.4 1.33 1.38 383,363
08/14/2014 1.46 1.47 1.35 1.35 1,246,657
08/13/2014 1.53 1.53 1.45 1.46 356,312
08/12/2014 1.5 1.53 1.48 1.5 503,297
08/11/2014 1.45 1.49 1.42 1.48 363,927
08/08/2014 1.48 1.48 1.44 1.45 251,884
08/07/2014 1.45 1.5 1.45 1.47 459,693
08/06/2014 1.51 1.53 1.46 1.48 530,899
08/05/2014 1.46 1.49 1.39 1.48 727,354
08/04/2014 1.5 1.5 1.42 1.42 323,397
08/01/2014 1.51 1.53 1.49 1.5 305,521
07/31/2014 1.49 1.53 1.46 1.49 439,105
07/30/2014 1.46 1.53 1.45 1.52 422,616
07/29/2014 1.55 1.55 1.46 1.46 604,338
07/28/2014 1.49 1.54 1.4701 1.52 399,903
07/25/2014 1.47 1.53 1.45 1.45 796,057
07/24/2014 1.49 1.5 1.37 1.43 1,521,078
07/23/2014 1.6 1.64 1.51 1.51 922,614
07/22/2014 1.7 1.7 1.59 1.59 682,448
07/21/2014 1.64 1.69 1.62 1.67 592,109
07/18/2014 1.65 1.65 1.5801 1.62 608,626
07/17/2014 1.57 1.65 1.57 1.64 925,231
07/16/2014 1.53 1.58 1.49 1.54 542,531
07/15/2014 1.57 1.6099 1.51 1.52 1,259,086
07/14/2014 1.49 1.57 1.49 1.57 1,104,531
07/11/2014 1.44 1.57 1.44 1.56 624,113
07/10/2014 1.53 1.55 1.435 1.44 1,217,213
07/09/2014 1.45 1.515 1.45 1.51 1,076,472
07/08/2014 1.48 1.48 1.41 1.47 512,298
07/07/2014 1.43 1.48 1.4 1.47 520,984
07/03/2014 1.4 1.46 1.391 1.44 561,986
07/02/2014 1.44 1.5 1.44 1.44 657,541
07/01/2014 1.48 1.51 1.43 1.44 416,621
06/30/2014 1.38 1.49 1.38 1.47 852,566
06/27/2014 1.46 1.48 1.4 1.45 1,299,312
06/26/2014 1.39 1.49 1.39 1.47 718,266
06/25/2014 1.36 1.45 1.3 1.41 995,885
06/24/2014 1.43 1.45 1.38 1.41 1,011,187
06/23/2014 1.4 1.44 1.36 1.42 1,005,000
06/20/2014 1.41 1.44 1.33 1.33 8,464,680
06/19/2014 1.33 1.42 1.32 1.41 1,620,286
06/18/2014 1.23 1.31 1.23 1.3 912,215
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?