Rubicon Project - 5 Year Stock Price History | RUBI

Historical daily share price chart and data for Rubicon Project since 2014 adjusted for splits. The latest closing stock price for Rubicon Project as of May 23, 2019 is 5.83.
  • The all-time high Rubicon Project stock price is 22.24, which is 281.5% above the current share price.
  • The Rubicon Project 52-week high stock price is 7.32, which is 25.6% above the current share price.
  • The Rubicon Project 52-week low stock price is 2.34, which is 59.9% below the current share price.
  • The average Rubicon Project stock price for the last 52 weeks is 4.35.
Rubicon Project Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 5.5989 3.7700 7.3200 3.6200 5.8300 56.30%
2018 2.9132 2.0800 4.7600 1.4900 3.7300 99.47%
2017 4.9996 7.5200 8.9300 1.6900 1.8700 -74.80%
2016 12.4417 16.0200 20.1800 6.2300 7.4200 -54.89%
2015 16.1925 16.0400 19.6700 13.6300 16.4500 1.92%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.302B $0.125B
The Rubicon Project, Inc. is a global technology company that focuses to automate the buying and selling of advertising. The Company's Advertising Automation Cloud is a scalable software platform that powers and optimizes a marketplace for the real time trading of digital advertising between buyers and sellers. Its advertising automation cloud incorporates machine-learning algorithms, data processing, high volume storage, detailed analytics capabilities, and a distributed infrastructure. The Rubicon Project, Inc. is headquartered in Los Angeles, California.
Stock Name Country Market Cap PE Ratio
PayPal Holdings (PYPL) United States $129.125B 55.79
Workday (WDAY) United States $45.581B 0.00
Twitter (TWTR) United States $28.585B 63.03
Square (SQ) United States $26.964B 1275.00
Veeva Systems (VEEV) United States $20.637B 118.44
ZOOM VIDEO CMTS (ZM) United States $20.193B 0.00
Splunk (SPLK) United States $19.330B 0.00
Twilio (TWLO) United States $16.788B 0.00
Snap (SNAP) United States $14.901B 0.00
Atlassian (TEAM) United Kingdom $13.515B 6363.00
PINTEREST INC (PINS) United States $12.912B 0.00
Paycom Software (PAYC) United States $12.098B 87.25
Tableau Software (DATA) United States $9.697B 0.00
Zendesk (ZEN) United States $9.495B 0.00
Micro Focus Sponsored ADR (MFGP) United Kingdom $8.895B 0.00
Nice (NICE) Israel $8.516B 41.60
F5 Networks (FFIV) United States $8.202B 15.76
HubSpot (HUBS) United States $7.723B 0.00
MongoDB (MDB) United States $7.634B 0.00
StoneCo (STNE) Brazil $7.251B 0.00
LINE (LN) Japan $7.132B 0.00
Ceridian HCM Holding (CDAY) United States $7.007B 995.00
COUPA SOFTWARE (COUP) United States $6.822B 0.00
New Relic (NEWR) United States $5.566B 0.00
Pivotal Software (PVTL) United States $5.510B 0.00
SolarWinds (SWI) United States $5.494B 0.00
Alteryx (AYX) United States $5.318B 0.00
Paylocity Holding (PCTY) United States $5.275B 146.44
Anaplan (PLAN) United States $4.807B 0.00
Avalara (AVLR) United States $4.784B 0.00
Smartsheet (SMAR) United States $4.396B 0.00
Chegg (CHGG) United States $4.274B 257.50
J2 Global (JCOM) United States $4.147B 13.80
PAGERDUTY INC (PD) United States $3.826B 0.00
AppFolio (APPF) United States $3.281B 175.46
Five9 (FIVN) United States $2.959B 275.50
Covetrus (CVET) United States $2.885B 0.00
Tenable Holdings (TENB) United States $2.835B 0.00
BLACKLINE INC (BL) United States $2.810B 0.00
Box (BOX) United States $2.799B 0.00
Mimecast (MIME) United Kingdom $2.753B 0.00
Cloudera (CLDR) United States $2.682B 0.00
Everbridge (EVBG) United States $2.634B 0.00
Rapid7 (RPD) United States $2.475B 0.00
Workiva (WK) United States $2.415B 0.00
Zuora (ZUO) United States $2.298B 0.00
2U (TWOU) United States $2.282B 0.00
8x8 Inc (EGHT) United States $2.251B 0.00
Appian (APPN) United States $2.199B 0.00
Sogou Sponsored ADR (SOGO) China $1.740B 19.91
Capitol Acquisition III (CISN) United States $1.617B 13.29
Instructure (INST) United States $1.547B 0.00
Qutoutiao Sponsored ADR (QTT) China $1.402B 0.00
Evolent Health (EVH) United States $1.149B 0.00
NIC (EGOV) United States $1.067B 19.22
Upland Software (UPLD) United States $1.010B 41.22
Aurora Mobile Sponsored ADR (JG) China $0.957B 0.00
Domo (DOMO) United States $0.945B 0.00
Benefitfocus (BNFT) United States $0.920B 0.00
Materialise (MTLS) Belgium $0.826B 262.83
Arco Platform (ARCE) Brazil $0.750B 0.00
Cheetah Mobile (CMCM) China $0.707B 4.10
I3 Verticals (IIIV) United States $0.676B 51.42
MobileIron (MOBL) United States $0.613B 0.00
Model N (MODN) United States $0.591B 0.00
JIAYIN GROUP (JFIN) China $0.590B 0.00
Waitr Holdings (WTRH) $0.562B 0.00
ONESPAN INC (OSPN) United States $0.548B 59.26
Pareteum (TEUM) United States $0.491B 0.00
Castlight Health, Inc (CSLT) United States $0.481B 0.00
GTY GOVTECH (GTYH) United States $0.412B 0.00
Inseego (INSG) United States $0.409B 0.00
VirnetX Holding Corp (VHC) United States $0.387B 0.00
MiX Telematics (MIXT) South Africa $0.385B 22.43
Amber Road (AMBR) United States $0.369B 0.00
Majesco (MJCO) United States $0.343B 42.10
Digital Turbine (APPS) United States $0.323B 0.00
Rimini Street (RMNI) United States $0.320B 0.00
MeetMe (MEET) United States $0.307B 15.11
Arlo Technologies (ARLO) United States $0.289B 0.00
Synchronoss Technologies (SNCR) United States $0.284B 0.00
EGain (EGAN) United States $0.251B 55.20
PHUNWARE INC (PHUN) United States $0.197B 0.00
SharpSpring (SHSP) United States $0.181B 0.00
CYREN (CYRN) Israel $0.099B 0.00
GRIDSUM HOLDING (GSUM) China $0.088B 0.00
Finjan Holdings (FNJN) United States $0.071B 0.00
RealNetworks (RNWK) United States $0.071B 0.00
Union Acquisition (BIOX) United States $0.061B 0.00
Audioeye (AEYE) United States $0.059B 0.00
MIND C.T.I (MNDO) Israel $0.043B 7.82
Support (SPRT) United States $0.043B 28.63
Alliance MMA (WORX) United States $0.038B 0.00
Powerbridge Technologies (PBTS) China $0.034B 0.00
One Stop Systems (OSS) United States $0.028B 192.00
My Size (MYSZ) Israel $0.026B 0.00
NXT-ID (NXTD) United States $0.022B 0.00
Wireless Ronin Technologies (CREX) United States $0.021B 0.00
Shiftpixy (PIXY) United States $0.021B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.016B 0.00
Live Ventures (LIVE) United States $0.014B 5.33
ATTIS INDUSTRIES INC (ATIS) United States $0.007B 0.00
BroadVision (BVSN) United States $0.007B 0.00
WPCS (DCAR) United States $0.005B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.003B 0.00