Quantcast

Historical Stock Prices

RUBY 
$17.04
*  
0.70
3.95%
Get RUBY Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RUBY now
Exchange:NASDAQ
Industry: Health Care
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 17.72 18.06 16.88 17.04 153,239
04/17/2019 18.92 18.92 17 17.74 172,367
04/16/2019 18.48 19.015 18.23 18.8 276,618
04/15/2019 18.05 18.41 17.08 18.36 214,686
04/12/2019 18.4 18.77 17.98 18.06 127,133
04/11/2019 19.23 19.23 18.02 18.21 189,827
04/10/2019 18.81 19.31 18.64 19.23 99,232
04/09/2019 19.78 19.78 18.77 18.83 140,283
04/08/2019 19.97 20.01 19.38 19.79 127,691
04/05/2019 19.63 20.04 19.32 19.94 296,824
04/04/2019 19.8 19.99 19.13 19.44 207,723
04/03/2019 20 20 19.17 19.62 221,599
04/02/2019 18.41 19.99 18.35 19.63 338,029
04/01/2019 18.21 18.72 17.75 18.42 333,901
03/29/2019 17.95 18.27 17.02 18.1 520,212
03/28/2019 18.02 19.8428 17.59 18.02 356,934
03/27/2019 17.89 19.15 17.43 18.4 656,520
03/26/2019 16.9 17.6 16.485 17.56 206,371
03/25/2019 16.33 17.09 16.08 16.85 280,386
03/22/2019 17.5 17.5 15.87 16.31 346,331
03/21/2019 16.77 17.5 16.31 17.44 336,961
03/20/2019 16.21 16.64 15.87 16.52 266,646
03/19/2019 17.52 18.18 16.03 16.22 528,221
03/18/2019 16.34 18.34 15.55 17.54 1,147,215
03/15/2019 15.65 16.8 15.05 16.29 2,834,366
03/14/2019 15.51 16.78 15.315 15.58 652,958
03/13/2019 15.7 16.72 15.085 15.53 555,740
03/12/2019 15.26 15.95 14.56 15.61 271,231
03/11/2019 15.12 15.48 13.84 15.02 488,275
03/08/2019 14.9 15.15 14.43 14.95 245,885
03/07/2019 14.93 15.44 14.5005 14.93 300,053
03/06/2019 16.5 16.64 14.77 14.92 297,197
03/05/2019 17.23 17.45 16.42 16.48 267,483
03/04/2019 16.82 17.765 15.75 17.42 506,915
03/01/2019 15.9 16.77 15.73 16.65 275,699
02/28/2019 17.03 17.26 15.72 15.88 277,381
02/27/2019 16.54 17.45 16.44 17.12 309,139
02/26/2019 15.67 17.16 15.6288 16.73 416,210
02/25/2019 14.62 16 14.62 15.82 538,878
02/22/2019 13.47 14.67 13.34 14.45 360,622
02/21/2019 13.5 13.76 13.12 13.35 208,109
02/20/2019 13.37 13.6 12.75 13.5 128,504
02/19/2019 14 14 13.18 13.27 185,773
02/15/2019 13.73 14.475 13.4 13.97 274,519
02/14/2019 13.75 13.9 13.045 13.7 175,953
02/13/2019 13.98 14 13.25 13.78 169,174
02/12/2019 13.83 14.09 13.52 13.89 83,582
02/11/2019 13.46 13.99 13.2 13.83 79,306
02/08/2019 13.95 13.95 13.15 13.3 88,871
02/07/2019 14.4 14.5 13.54 13.96 110,920
02/06/2019 14.2 14.93 14.16 14.5 220,604
02/05/2019 13.86 14.51 13.84 14.22 278,603
02/04/2019 13.9 14 13.5 13.84 86,670
02/01/2019 13.68 14 13.55 13.92 93,652
01/31/2019 13.62 14.55 13.59 13.69 369,677
01/30/2019 13.94 13.94 13.43 13.6 73,546
01/29/2019 14.02 14.13 13.29 13.91 87,114
01/28/2019 13.86 14.3 13.295 13.92 237,754
01/25/2019 13.29 14.38 13.29 14.04 239,949
01/24/2019 13.7 14.1991 13.37 13.67 83,300
01/23/2019 14.37 14.73 13.5001 13.66 150,926
01/22/2019 13.93 14.72 13.72 14.32 260,682
01/18/2019 14.5 14.655 12.705 13.97 285,862
*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