Rubicon Project - Stock Price History | RUBI

Historical daily share price chart and data for Rubicon Project since 2019 adjusted for splits. The latest closing stock price for Rubicon Project as of November 14, 2019 is 8.09.
  • The all-time high Rubicon Project stock closing price was 22.24 on April 23, 2014.
  • The Rubicon Project 52-week high stock price is 10.85, which is 34.1% above the current share price.
  • The Rubicon Project 52-week low stock price is 3.00, which is 62.9% below the current share price.
  • The average Rubicon Project stock price for the last 52 weeks is 6.65.
Rubicon Project Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
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%
2014 12.9333 20.0900 22.2400 9.0500 16.1400 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.427B $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 $119.909B 46.21
Workday (WDAY) United States $37.935B 0.00
Square (SQ) United States $26.273B 439.36
Twitter (TWTR) United States $22.576B 51.02
Veeva Systems (VEEV) United States $21.948B 100.21
Snap (SNAP) United States $20.258B 0.00
Splunk (SPLK) United States $18.876B 0.00
Atlassian (TEAM) United Kingdom $14.812B 0.00
Twilio (TWLO) United States $13.488B 0.00
Paycom Software (PAYC) United States $13.234B 83.62
LINE (LN) Japan $12.437B 0.00
StoneCo (STNE) Brazil $9.972B 66.65
Nice (NICE) Israel $9.827B 41.43
F5 Networks (FFIV) United States $8.796B 17.73
COUPA SOFTWARE (COUP) United States $8.547B 0.00
Zendesk (ZEN) United States $8.286B 0.00
Ceridian HCM Holding (CDAY) United States $7.719B 206.35
MongoDB (MDB) United States $7.373B 0.00
Anaplan (PLAN) United States $6.473B 0.00
Alteryx (AYX) United States $6.082B 4673.00
HubSpot (HUBS) United States $6.069B 0.00
Paylocity Holding (PCTY) United States $5.854B 109.40
SolarWinds (SWI) United States $5.794B 25.86
Avalara (AVLR) United States $5.522B 0.00
J2 Global (JCOM) United States $4.701B 15.03
Smartsheet (SMAR) United States $4.544B 0.00
Chegg (CHGG) United States $4.361B 120.17
Kingdee Software Group (KGDEY) China $4.184B 0.00
Pivotal Software (PVTL) United States $4.134B 0.00
Five9 (FIVN) United States $3.893B 335.42
New Relic (NEWR) United States $3.793B 0.00
AppFolio (APPF) United States $3.501B 105.96
SOPHOS GP (SPHHF) United Kingdom $3.397B 0.00
Everbridge (EVBG) United States $2.859B 0.00
BLACKLINE INC (BL) United States $2.808B 0.00
Appian (APPN) United States $2.776B 0.00
Mimecast (MIME) United Kingdom $2.694B 0.00
Rapid7 (RPD) United States $2.582B 0.00
Tenable Holdings (TENB) United States $2.562B 0.00
Box (BOX) United States $2.391B 0.00
Cloudera (CLDR) United States $2.371B 0.00
Sogou (SOGO) China $2.156B 23.96
8x8 Inc (EGHT) United States $2.012B 0.00
Instructure (INST) United States $1.895B 0.00
Workiva (WK) United States $1.870B 0.00
PagerDuty (PD) United States $1.682B 0.00
Zuora (ZUO) United States $1.662B 0.00
NIC (EGOV) United States $1.565B 30.75
Covetrus (CVET) United States $1.535B 0.00
Capitol Acquisition III (CISN) United States $1.515B 12.91
Linx S.A (LINX) Brazil $1.496B 0.00
2U (TWOU) United States $1.359B 0.00
TIAN GE INTERAC (TGRVF) China $1.097B 0.00
Model N (MODN) United States $1.002B 0.00
Qutoutiao (QTT) China $0.994B 0.00
Arco Platform (ARCE) Brazil $0.974B 97.90
Materialise (MTLS) Belgium $0.951B 1815.00
Upland Software (UPLD) United States $0.902B 23.79
Evolent Health (EVH) United States $0.778B 0.00
Benefitfocus (BNFT) United States $0.776B 0.00
ONESPAN INC (OSPN) United States $0.734B 38.87
Digital Turbine (APPS) United States $0.705B 63.15
I3 Verticals (IIIV) United States $0.594B 40.98
Cheetah Mobile (CMCM) China $0.529B 2.91
MobileIron (MOBL) United States $0.525B 0.00
Aurora Mobile (JG) China $0.477B 0.00
Domo (DOMO) United States $0.465B 0.00
Jiayin Group (JFIN) China $0.417B 0.00
VirnetX Holding Corp (VHC) United States $0.409B 0.00
Majesco (MJCO) United States $0.376B 62.50
Inseego (INSG) United States $0.367B 0.00
MeetMe (MEET) United States $0.362B 15.78
MiX Telematics (MIXT) South Africa $0.289B 15.83
Rimini Street (RMNI) United States $0.267B 30.54
EGain (EGAN) United States $0.235B 45.35
Arlo Technologies (ARLO) United States $0.226B 0.00
Castlight Health, Inc (CSLT) United States $0.206B 0.00
Synchronoss Technologies (SNCR) United States $0.203B 0.00
HASH LABS INC (HLAB) United States $0.132B 0.00
SharpSpring (SHSP) United States $0.108B 0.00
CYREN (CYRN) Israel $0.090B 0.00
GRIDSUM HOLDING (GSUM) China $0.069B 0.00
RealNetworks (RNWK) United States $0.061B 0.00
Finjan Holdings (FNJN) United States $0.049B 0.00
Pareteum (TEUM) United States $0.049B 0.00
MIND C.T.I (MNDO) Israel $0.047B 9.04
One Stop Systems (OSS) United States $0.039B 35.00
Support (SPRT) United States $0.035B 8.45
Powerbridge Technologies (PBTS) China $0.027B 0.00
Audioeye (AEYE) United States $0.026B 0.00
Alliance MMA (WORX) United States $0.019B 0.00
Waitr Holdings (WTRH) United States $0.018B 0.00
Wireless Ronin Technologies (CREX) United States $0.016B 0.00
Live Ventures (LIVE) United States $0.015B 6.67
BroadVision (BVSN) United States $0.013B 0.00
NXT-ID (NXTD) United States $0.013B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.010B 0.00
Shiftpixy (PIXY) United States $0.009B 0.00
ATTIS INDUSTRIES INC (ATIS) United States $0.003B 0.00
WPCS (DCAR) United States $0.003B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.000B 0.00