Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.320	8.390	8.070	8.080	228,400	-0.20(-2.42%)
Nov 27, 2019	8.530	8.590	8.240	8.280	1,203,900	-0.24(-2.82%)
Nov 26, 2019	8.700	8.820	8.470	8.520	1,225,574	-0.15(-1.73%)
Nov 25, 2019	8.240	8.770	8.200	8.670	1,639,595	+0.35(+4.21%)
Nov 22, 2019	8.120	8.490	8.110	8.320	756,100	+0.30(+3.74%)
Nov 21, 2019	7.720	8.110	7.660	8.020	838,030	+0.36(+4.70%)
Nov 20, 2019	7.730	7.810	7.600	7.660	481,318	-0.09(-1.16%)
Nov 19, 2019	7.920	7.953	7.590	7.750	655,531	-0.09(-1.15%)
Nov 18, 2019	7.400	7.900	7.320	7.840	1,152,607	-0.25(-3.09%)
Nov 15, 2019	8.150	8.200	8.000	8.090	752,700	+0.00(+0.00%)
Nov 14, 2019	8.060	8.390	8.060	8.090	375,144	+0.05(+0.62%)
Nov 13, 2019	8.140	8.320	7.880	8.040	532,970	-0.21(-2.55%)
Nov 12, 2019	7.780	8.320	7.780	8.250	750,038	+0.48(+6.18%)
Nov 11, 2019	7.940	7.970	7.690	7.770	744,415	-0.16(-2.02%)
Nov 08, 2019	7.970	8.080	7.795	7.930	700,700	-0.05(-0.63%)
Nov 07, 2019	7.900	8.450	7.550	7.980	1,507,030	-0.52(-6.12%)
Nov 06, 2019	8.730	8.750	8.410	8.500	959,754	-0.34(-3.85%)
Nov 05, 2019	8.610	9.040	8.510	8.840	692,958	+0.40(+4.74%)
Nov 04, 2019	8.560	8.650	8.420	8.440	429,922	-0.07(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

The Rubicon Project Inc (NY: RUBI )

Historical Prices