Quantcast

Historical Stock Prices

RUBI 
$10.11
*  
0.37
3.53%
Get RUBI Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 10.46 10.56 9.9651 10.11 846,962
08/22/2019 10.73 10.8048 10.26 10.48 807,736
08/21/2019 10.68 10.85 10.43 10.73 1,235,746
08/20/2019 9.81 10.63 9.75 10.47 1,880,750
08/19/2019 9.99 10 9.735 9.78 910,509
08/16/2019 9.45 9.865 9.405 9.8 677,991
08/15/2019 9.49 9.575 9.22 9.45 691,888
08/14/2019 9.78 9.92 9.33 9.49 1,116,984
08/13/2019 9.49 10.25 9.41 10.17 1,307,893
08/12/2019 9.58 9.64 9.4406 9.52 739,553
08/09/2019 9.51 9.755 9.35 9.64 600,047
08/08/2019 9.59 9.78 9.37 9.61 895,093
08/07/2019 9.05 9.68 8.975 9.46 892,297
08/06/2019 9.89 9.91 8.85 9.14 1,638,441
08/05/2019 9.67 10.295 9.54 9.84 1,970,930
08/02/2019 10.22 10.38 9.57 9.98 1,709,247
08/01/2019 8.52 10.4 8.44 10.33 5,560,228
07/31/2019 7.74 7.86 7.59 7.61 857,407
07/30/2019 7.57 7.81 7.52 7.72 578,112
07/29/2019 7.74 7.75 7.46 7.6 545,990
07/26/2019 7.23 7.75 7.23 7.72 965,023
07/25/2019 7.37 7.42 7.23 7.23 350,376
07/24/2019 7.28 7.39 7.14 7.39 359,157
07/23/2019 7.41 7.4499 7.235 7.28 399,587
07/22/2019 7.2 7.38 7.185 7.36 768,898
07/19/2019 7.12 7.235 7.08 7.18 501,240
07/18/2019 7.11 7.32 7.06 7.11 1,319,500
07/17/2019 7.08 7.28 7.04 7.15 738,000
07/16/2019 6.89 7.12 6.86 7.08 529,084
07/15/2019 6.9 6.94 6.71 6.87 392,337
07/12/2019 6.91 7.15 6.8 6.86 730,585
07/11/2019 6.71 6.93 6.65 6.91 626,905
07/10/2019 6.55 6.69 6.41 6.66 559,499
07/09/2019 6.36 6.51 6.36 6.51 590,789
07/08/2019 6.36 6.475 6.31 6.41 325,506
07/05/2019 6.42 6.43 6.275 6.42 346,228
07/03/2019 6.52 6.545 6.26 6.48 253,843
07/02/2019 6.64 6.72 6.29 6.52 638,141
07/01/2019 6.46 6.71 6.35 6.62 871,284
06/28/2019 6.1 6.45 6.09 6.36 6,189,641
06/27/2019 6.18 6.33 6.06 6.09 680,290
06/26/2019 6.37 6.38 6.145 6.16 642,722
06/25/2019 6.59 6.59 6.24 6.3 701,408
06/24/2019 6.35 6.64 6.29 6.59 927,441
06/21/2019 6.32 6.445 6.1 6.35 1,260,899
06/20/2019 6.4 6.53 6.195 6.32 717,675
06/19/2019 6.08 6.31 5.96 6.29 588,233
06/18/2019 5.96 6.1 5.92 6.05 329,595
06/17/2019 5.81 5.955 5.76 5.91 480,389
06/14/2019 5.81 5.91 5.72 5.82 394,388
06/13/2019 5.74 5.9 5.72 5.84 406,105
06/12/2019 5.58 5.75 5.54 5.74 453,559
06/11/2019 5.6 5.85 5.6 5.62 706,057
06/10/2019 5.49 5.66 5.48 5.52 544,027
06/07/2019 5.54 5.605 5.47 5.49 439,933
06/06/2019 5.55 5.61 5.37 5.53 583,215
06/05/2019 5.71 5.71 5.51 5.55 502,513
06/04/2019 5.52 5.67 5.47 5.66 653,617
06/03/2019 5.47 5.56 5.375 5.45 642,178
05/31/2019 5.4 5.56 5.39 5.5 375,306
05/30/2019 5.45 5.55 5.35 5.52 921,213
05/29/2019 5.69 5.715 5.42 5.43 742,782
05/28/2019 5.75 5.96 5.72 5.76 628,904
05/24/2019 5.88 5.955 5.78 5.79 413,811
05/23/2019 5.9 5.96 5.73 5.83 479,545
*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?



Smart Portfolio