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 (%)
Jul 31, 2018	2.920	2.990	2.850	2.880	317,853	-0.04(-1.37%)
Jul 30, 2018	3.050	3.100	2.900	2.920	448,643	-0.11(-3.63%)
Jul 27, 2018	3.150	3.150	2.940	3.030	508,200	-0.11(-3.50%)
Jul 26, 2018	3.200	3.210	3.050	3.140	222,116	-0.06(-1.88%)
Jul 25, 2018	3.110	3.257	3.070	3.200	471,676	+0.10(+3.23%)
Jul 24, 2018	3.330	3.330	3.080	3.100	572,378	-0.19(-5.78%)
Jul 23, 2018	3.440	3.450	3.150	3.290	634,904	-0.17(-4.91%)
Jul 20, 2018	3.470	3.490	3.420	3.460	195,271	-0.01(-0.29%)
Jul 19, 2018	3.430	3.560	3.420	3.470	237,645	+0.05(+1.46%)
Jul 18, 2018	3.460	3.700	3.370	3.420	781,068	-0.03(-0.87%)
Jul 17, 2018	3.380	3.455	3.260	3.450	537,047	+0.07(+2.07%)
Jul 16, 2018	3.330	3.500	3.330	3.380	595,528	+0.05(+1.50%)
Jul 13, 2018	3.120	3.530	3.078	3.330	1,600,996	+0.27(+8.82%)
Jul 12, 2018	3.010	3.150	2.980	3.060	334,762	+0.07(+2.34%)
Jul 11, 2018	2.950	3.010	2.940	2.990	209,831	-0.01(-0.33%)
Jul 10, 2018	2.860	3.010	2.840	3.000	360,219	+0.14(+4.90%)
Jul 09, 2018	2.930	2.930	2.820	2.860	356,755	-0.03(-1.04%)
Jul 06, 2018	2.910	2.940	2.840	2.890	233,859	-0.01(-0.34%)
Jul 05, 2018	3.000	3.023	2.870	2.900	264,808	-0.09(-3.01%)
Jul 03, 2018		2.990	2.990	2.990	0	+0.04(+1.36%)

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