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 (%)
Jun 29, 2018	2.910	2.950	2.840	2.850	249,239	-0.06(-2.06%)
Jun 28, 2018	2.940	2.950	2.800	2.910	408,037	-0.01(-0.34%)
Jun 27, 2018	2.900	3.060	2.830	2.920	1,180,873	+0.03(+1.04%)
Jun 26, 2018	2.800	2.970	2.750	2.890	677,908	+0.19(+7.04%)
Jun 25, 2018	3.130	3.130	2.680	2.700	1,108,465	-0.29(-9.70%)
Jun 22, 2018	3.230	3.230	2.850	2.990	4,908,289	-0.20(-6.27%)
Jun 21, 2018	3.160	3.340	3.140	3.190	886,152	-0.03(-0.93%)
Jun 20, 2018	3.150	3.310	3.040	3.220	1,541,777	+0.32(+11.03%)
Jun 19, 2018	2.890	2.920	2.850	2.900	276,693	-0.01(-0.34%)
Jun 18, 2018	2.880	2.910	2.810	2.910	377,787	+0.01(+0.34%)
Jun 15, 2018		2.940	2.790	2.900	619,598	+0.11(+3.94%)
Jun 14, 2018	2.900	2.970	2.720	2.790	578,655	-0.10(-3.46%)
Jun 13, 2018	2.720	2.930	2.690	2.890	631,991	+0.20(+7.43%)
Jun 12, 2018	2.610	2.770	2.610	2.690	391,717	+0.07(+2.67%)
Jun 11, 2018	2.570	2.700	2.560	2.620	436,839	+0.06(+2.34%)
Jun 08, 2018	2.420	2.570	2.420	2.560	441,162	+0.13(+5.35%)
Jun 07, 2018	2.430	2.470	2.400	2.430	293,127	+0.02(+0.83%)
Jun 06, 2018		2.480		2.410	598,843	+0.04(+1.69%)
Jun 05, 2018	2.360	2.430	2.350	2.370	622,108	+0.03(+1.28%)
Jun 04, 2018	2.400	2.410	2.310	2.340	218,091	-0.06(-2.50%)

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