Historical Stock Prices

RUBI 
$8.5
*  
0.01
0.12%
Get RUBI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RUBI now
Exchange:NYSE
Industry: Technology
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 8.52 8.55 8.47 8.5 696,143
09/22/2016 8.52 8.57 8.45 8.51 1,025,108
09/21/2016 8.38 8.6 8.35 8.49 450,733
09/20/2016 8.37 8.4441 8.21 8.35 433,090
09/19/2016 8.58 8.64 8.31 8.36 290,118
09/16/2016 8.57 8.635 8.45 8.56 873,791
09/15/2016 8.28 8.64 8.27 8.62 669,784
09/14/2016 8.38 8.46 8.19 8.31 651,330
09/13/2016 8.24 8.36 8.18 8.34 740,493
09/12/2016 8.31 8.45 8.04 8.39 1,781,713
09/09/2016 9.02 9.074 8.78 8.82 641,313
09/08/2016 9.18 9.2316 9 9.08 333,850
09/07/2016 9.07 9.31 9.07 9.22 805,751
09/06/2016 8.65 9.12 8.62 9.05 989,187
09/02/2016 8.67 8.69 8.46 8.65 484,065
09/01/2016 8.47 8.65 8.32 8.61 955,560
08/31/2016 8.67 8.68 8.44 8.5 953,529
08/30/2016 8.86 8.98 8.63 8.64 950,106
08/29/2016 8.89 8.9816 8.82 8.85 555,883
08/26/2016 8.86 9.02 8.82 8.9 534,221
08/25/2016 8.79 9.02 8.78 8.82 644,681
08/24/2016 9.07 9.13 8.81 8.83 501,576
08/23/2016 9.06 9.18 9.03 9.07 445,494
08/22/2016 9.05 9.25 9.0149 9.05 695,384
08/19/2016 9.17 9.27 9.08 9.09 494,124
08/18/2016 9.08 9.2 9.0124 9.17 943,673
08/17/2016 9.25 9.35 9.04 9.05 733,579
08/16/2016 9.44 9.45 9.145 9.21 1,110,467
08/15/2016 9.69 9.8 9.58 9.65 1,579,780
08/12/2016 9.66 9.7 9.56 9.63 439,556
08/11/2016 9.54 9.71 9.48 9.68 1,124,679
08/10/2016 9.81 9.85 9.51 9.52 625,945
08/09/2016 9.72 9.95 9.7 9.79 1,065,708
08/08/2016 9.72 9.83 9.65 9.7 987,087
08/05/2016 9.72 9.85 9.59 9.69 1,206,581
08/04/2016 9.27 9.87 9.25 9.69 2,644,418
08/03/2016 9.5 9.7 9 9.2 11,752,840
08/02/2016 14.2 14.24 13.29 13.67 1,175,203
08/01/2016 14.12 14.23 14.02 14.2 665,416
07/29/2016 14.04 14.25 13.861 14.12 796,237
07/28/2016 14.25 14.296 13.99 14.04 382,812
07/27/2016 13.8 14.22 13.7376 14.15 783,459
07/26/2016 13.93 13.93 13.66 13.75 360,169
07/25/2016 14 14.09 13.93 13.99 328,508
07/22/2016 14.14 14.15 13.94 14.07 339,282
07/21/2016 14.41 14.54 14.02 14.15 515,859
07/20/2016 14.48 14.6 14.29 14.43 815,086
07/19/2016 14.03 14.2399 13.95 13.97 309,256
07/18/2016 13.91 14.05 13.84 14 241,874
07/15/2016 14.04 14.04 13.79 13.92 190,975
07/14/2016 13.97 14.06 13.9 13.95 196,369
07/13/2016 14.18 14.22 13.82 13.9 315,571
07/12/2016 14.07 14.27 13.98 14.12 482,454
07/11/2016 13.89 14.1 13.89 14.01 313,896
07/08/2016 13.87 14.16 13.77 13.89 430,024
07/07/2016 13.84 13.95 13.65 13.76 294,161
07/06/2016 13.52 13.84 13.36 13.79 375,591
07/05/2016 13.59 13.7 13.505 13.64 338,195
07/01/2016 13.62 13.87 13.56 13.7 338,669
06/30/2016 13.34 13.67 13.31 13.65 757,909
06/29/2016 13.06 13.37 12.95 13.32 259,630
06/28/2016 12.76 13.02 12.7 12.89 465,046
06/27/2016 13.15 13.25 12.46 12.61 720,595
06/24/2016 13.5 13.63 13.25 13.41 1,923,765
06/23/2016 13.78 14.11 13.7 13.94 575,038
*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?