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 (%)
May 31, 2019	5.400	5.560	5.390	5.500	375,300	-0.02(-0.36%)
May 30, 2019	5.450	5.550	5.350	5.520	921,213	+0.09(+1.66%)
May 29, 2019	5.690	5.715	5.420	5.430	742,782	-0.33(-5.73%)
May 28, 2019	5.750	5.960	5.720	5.760	628,904	-0.03(-0.52%)
May 24, 2019	5.880	5.955	5.780	5.790	413,800	-0.04(-0.69%)
May 23, 2019	5.900	5.960	5.730	5.830	479,545	-0.16(-2.67%)
May 22, 2019	5.880	6.140	5.880	5.990	659,880	+0.08(+1.35%)
May 21, 2019	5.980	6.030	5.800	5.910	915,358	-0.07(-1.17%)
May 20, 2019	6.140	6.140	5.750	5.980	942,956	-0.26(-4.17%)
May 17, 2019	6.100	6.425	6.050	6.240	773,300	+0.04(+0.65%)
May 16, 2019	6.350	6.450	6.050	6.200	1,188,018	-0.19(-2.97%)
May 15, 2019	6.300	6.480	6.300	6.390	916,449	+0.01(+0.16%)
May 14, 2019	6.300	6.450	6.260	6.380	677,633	+0.12(+1.92%)
May 13, 2019	6.500	6.510	6.135	6.260	798,639	-0.49(-7.26%)
May 10, 2019	6.800	6.950	6.570	6.750	885,900	-0.05(-0.74%)
May 09, 2019	6.660	6.960	6.430	6.800	1,076,039	+0.08(+1.19%)
May 08, 2019	6.720	6.790	6.550	6.720	712,513	+0.00(+0.00%)
May 07, 2019	7.190	7.260	6.625	6.720	955,678	-0.54(-7.44%)
May 06, 2019	7.120	7.500	7.040	7.260	1,064,823	-0.06(-0.82%)
May 03, 2019	6.600	7.330	6.590	7.320	1,980,300	+0.72(+10.91%)
May 02, 2019	6.200	6.655	5.900	6.600	1,576,926	+0.36(+5.77%)

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