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 (%)
Feb 28, 2019	5.750	6.080	5.380	5.870	3,007,437	+0.68(+13.10%)
Feb 27, 2019	5.180	5.220	5.120	5.190	989,522	+0.00(+0.00%)
Feb 26, 2019	5.350	5.390	5.100	5.190	619,500	-0.16(-2.99%)
Feb 25, 2019	5.180	5.400	5.130	5.350	1,123,496	+0.21(+4.09%)
Feb 22, 2019	4.900	5.170	4.900	5.140	1,327,500	+0.24(+4.90%)
Feb 21, 2019	4.930	4.939	4.800	4.900	210,555	-0.02(-0.41%)
Feb 20, 2019	4.890	4.930	4.800	4.920	256,730	+0.04(+0.82%)
Feb 19, 2019	4.920	4.950	4.800	4.880	254,969	-0.04(-0.81%)
Feb 15, 2019	4.770	4.930	4.750	4.920	356,500	+0.17(+3.58%)
Feb 14, 2019	4.720	4.840	4.720	4.750	356,734	-0.03(-0.63%)
Feb 13, 2019	4.700	4.810	4.600	4.780	308,864	+0.12(+2.58%)
Feb 12, 2019	4.630	4.700	4.550	4.660	469,514	+0.06(+1.30%)
Feb 11, 2019	4.670	4.710	4.540	4.600	455,816	-0.04(-0.86%)
Feb 08, 2019	4.760	4.800	4.590	4.640	167,500	-0.15(-3.13%)
Feb 07, 2019	4.580	4.800	4.500	4.790	354,323	+0.17(+3.68%)
Feb 06, 2019	4.650	4.650	4.560	4.620	174,175	-0.03(-0.65%)
Feb 05, 2019	4.580	4.660	4.510	4.650	494,213	+0.07(+1.53%)
Feb 04, 2019	4.510	4.620	4.510	4.580	529,594	+0.08(+1.78%)

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