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 (%)
Dec 29, 2017		1.870	1.870	1.870	0	-0.04(-2.09%)
Dec 28, 2017	1.870	1.920	1.850	1.910	244,224	+0.04(+2.14%)
Dec 27, 2017	1.880	1.895	1.820	1.870	343,449	-0.02(-1.06%)
Dec 26, 2017	1.940	1.984	1.850	1.890	379,920	-0.03(-1.56%)
Dec 22, 2017	1.970	1.975	1.900	1.920	374,276	-0.04(-2.04%)
Dec 21, 2017	1.890	2.020	1.860	1.960	1,572,765	+0.09(+4.81%)
Dec 20, 2017	1.900	1.940	1.840	1.870	570,441	-0.02(-1.06%)
Dec 19, 2017	1.700	1.930	1.680	1.890	2,653,899	+0.20(+11.83%)
Dec 18, 2017	1.770	1.840	1.690	1.690	539,691	-0.05(-2.87%)
Dec 15, 2017	1.710	1.790	1.700	1.740	813,623	+0.02(+1.16%)
Dec 14, 2017	1.760	1.770	1.690	1.720	709,962	-0.03(-1.71%)
Dec 13, 2017	1.720	1.780	1.719	1.750	393,776	+0.01(+0.57%)
Dec 12, 2017	1.750	1.780	1.730	1.740	551,122	-0.01(-0.57%)
Dec 11, 2017	1.720	1.770	1.690	1.750	526,085	+0.04(+2.34%)
Dec 08, 2017	1.760	1.800	1.700	1.710	3,177,913	+0.00(+0.00%)
Dec 07, 2017	1.750	1.795	1.730		283,117	+0.00(+0.00%)
Dec 06, 2017	1.770	1.810	1.740	1.750	452,874	-0.03(-1.69%)
Dec 05, 2017	1.760	1.840	1.730	1.780	453,216	+0.02(+1.14%)
Dec 04, 2017		1.750	1.730	1.760	511,700	+0.01(+0.57%)

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