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 28, 2019	6.100	6.450	6.090	6.360	6,189,600	+0.27(+4.43%)
Jun 27, 2019	6.180	6.330	6.060	6.090	680,290	-0.07(-1.14%)
Jun 26, 2019	6.370	6.380	6.145	6.160	642,722	-0.14(-2.22%)
Jun 25, 2019	6.590	6.590	6.240	6.300	701,408	-0.29(-4.40%)
Jun 24, 2019	6.350	6.640	6.290	6.590	927,441	+0.24(+3.78%)
Jun 21, 2019	6.320	6.445	6.100	6.350	1,260,800	+0.03(+0.47%)
Jun 20, 2019	6.400	6.530	6.195	6.320	717,675	+0.03(+0.48%)
Jun 19, 2019	6.080	6.310	5.960	6.290	588,233	+0.24(+3.97%)
Jun 18, 2019	5.960	6.100	5.920	6.050	329,595	+0.14(+2.37%)
Jun 17, 2019	5.810	5.955	5.760	5.910	480,389	+0.09(+1.55%)
Jun 14, 2019	5.810	5.910	5.720	5.820	394,300	-0.02(-0.34%)
Jun 13, 2019	5.740	5.900	5.720	5.840	406,105	+0.10(+1.74%)
Jun 12, 2019	5.580	5.750	5.540	5.740	453,559	+0.12(+2.14%)
Jun 11, 2019	5.600	5.850	5.600	5.620	706,057	+0.10(+1.81%)
Jun 10, 2019	5.490	5.660	5.480	5.520	544,027	+0.03(+0.55%)
Jun 07, 2019	5.540	5.605	5.470	5.490	439,900	-0.04(-0.72%)
Jun 06, 2019	5.550	5.610	5.370	5.530	583,215	-0.02(-0.36%)
Jun 05, 2019	5.710	5.710	5.510	5.550	502,513	-0.11(-1.94%)
Jun 04, 2019	5.520	5.670	5.470	5.660	653,617	+0.21(+3.85%)

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