Rubicon Minerals Corp Historical Stock Prices

RBY 
$1.14
*  
0.05
4.59%
Get RBY Alerts
*Delayed - data as of Apr. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.12  1.15  1.10  1.14 1,232,909
04/27/2015 1.12 1.15 1.1 1.14 1,232,909
04/24/2015 1.14 1.16 1.09 1.09 518,208
04/23/2015 1.11 1.15 1.11 1.14 916,430
04/22/2015 1.14 1.165 1.09 1.1 1,229,446
04/21/2015 1.13 1.16 1.1 1.15 943,742
04/20/2015 1.14 1.15 1.09 1.12 752,942
04/17/2015 1.12 1.16 1.1 1.13 1,225,673
04/16/2015 1.09 1.1 1.03 1.08 1,072,197
04/15/2015 0.972 1.07 0.96 1.06 1,324,654
04/14/2015 0.989 1.01 0.95 0.96 896,166
04/13/2015 0.93 0.97 0.93 0.961 792,291
04/10/2015 0.9201 0.94 0.9118 0.929 1,359,056
04/09/2015 0.91 0.917 0.885 0.905 919,355
04/08/2015 0.97 0.97 0.91 0.915 765,590
04/07/2015 0.9599 0.9621 0.923 0.935 787,873
04/06/2015 0.97 0.98 0.942 0.9514 871,743
04/02/2015 0.94 0.9499 0.9215 0.9313 316,745
04/01/2015 0.941 0.96 0.911 0.93 1,498,079
03/31/2015 0.94 0.9499 0.9 0.9499 1,678,013
03/30/2015 0.93 0.949 0.92 0.927 721,793
03/27/2015 0.95 0.999 0.93 0.9546 494,063
03/26/2015 1.04 1.05 0.955 0.96 628,017
03/25/2015 1.05 1.06 1.01 1.03 636,952
03/24/2015 1.03 1.05 1 1.02 550,305
03/23/2015 0.97 1.02 0.97 1.01 832,251
03/20/2015 0.92 0.998 0.92 0.93 5,794,042
03/19/2015 0.9488 0.9488 0.9022 0.9136 913,868
03/18/2015 0.9321 0.96 0.8922 0.945 1,398,890
03/17/2015 0.95 0.9995 0.94 0.9519 1,354,431
03/16/2015 0.98 1.01 0.9171 0.9614 1,218,878
03/13/2015 0.93 0.9828 0.91 0.9748 816,781
03/12/2015 0.96 0.97 0.9 0.9102 905,007
03/11/2015 0.89 0.951 0.8451 0.939 1,555,676
03/10/2015 0.94 0.96 0.8601 0.8886 2,100,729
03/09/2015 1.04 1.05 0.95 0.9501 1,498,548
03/06/2015 1.06 1.08 1.03 1.05 1,290,919
03/05/2015 1.09 1.12 1.09 1.1 279,596
03/04/2015 1.12 1.13 1.09 1.11 704,055
03/03/2015 1.17 1.18 1.13 1.13 511,011
03/02/2015 1.18 1.195 1.15 1.18 669,876
02/27/2015 1.15 1.1899 1.15 1.17 461,922
02/26/2015 1.14 1.15 1.13 1.13 233,405
02/25/2015 1.13 1.17 1.12 1.12 725,136
02/24/2015 1.1 1.13 1.09 1.13 582,151
02/23/2015 1.12 1.13 1.1 1.11 430,483
02/20/2015 1.09 1.14 1.085 1.12 1,558,456
02/19/2015 1.15 1.15 1.1 1.11 548,971
02/18/2015 1.13 1.15 1.08 1.14 911,132
02/17/2015 1.08 1.11 1.08 1.11 591,713
02/13/2015 1.13 1.15 1.1 1.11 503,195
02/12/2015 1.12 1.129 1.08 1.11 505,205
02/11/2015 1.11 1.11 1.07 1.09 549,797
02/10/2015 1.12 1.12 1.065 1.09 898,575
02/09/2015 1.16 1.1634 1.11 1.11 800,024
02/06/2015 1.13 1.15 1.1 1.13 1,192,246
02/05/2015 1.15 1.18 1.13 1.18 671,225
02/04/2015 1.17 1.18 1.13 1.15 924,948
02/03/2015 1.18 1.2199 1.14 1.15 1,527,610
02/02/2015 1.13 1.22 1.13 1.19 1,357,923
01/30/2015 1.13 1.16 1.09 1.13 580,495
01/29/2015 1.11 1.1432 1.07 1.11 1,334,564
01/28/2015 1.22 1.24 1.1525 1.16 960,967
01/27/2015 1.22 1.25 1.19 1.23 1,264,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?