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 (%)
Aug 31, 2018		3.980	3.980	3.980	0	-0.03(-0.75%)
Aug 30, 2018	3.970	4.050	3.880	4.010	290,105	+0.03(+0.75%)
Aug 29, 2018	3.960	4.010	3.940	3.980	147,061	+0.02(+0.51%)
Aug 28, 2018	4.020	4.070	3.930	3.960	203,129	-0.07(-1.74%)
Aug 27, 2018	4.050	4.170	4.010	4.030	334,799	-0.03(-0.74%)
Aug 24, 2018	3.980	4.200	3.970	4.060	366,600	+0.08(+2.01%)
Aug 23, 2018	3.960	4.020	3.900	3.980	242,721	+0.00(+0.00%)
Aug 22, 2018	3.850	3.990	3.780	3.980	237,289	+0.13(+3.38%)
Aug 21, 2018	3.920	3.959	3.750	3.850	227,339	-0.05(-1.28%)
Aug 20, 2018	3.850	3.980	3.840	3.900	176,036	+0.07(+1.83%)
Aug 17, 2018	3.910	3.920	3.810	3.830	148,100	-0.08(-2.05%)
Aug 16, 2018	3.850	4.020	3.840	3.910	172,425	+0.10(+2.62%)
Aug 15, 2018	3.860	3.890	3.750	3.810	212,935	-0.15(-3.79%)
Aug 14, 2018	4.060	4.110	3.920	3.960	711,892	-0.07(-1.74%)
Aug 13, 2018	3.590	4.050	3.550	4.030	803,454	+0.44(+12.26%)
Aug 10, 2018	3.560	3.620	3.400	3.590	429,000	+0.02(+0.56%)
Aug 09, 2018	3.560	3.650	3.500	3.570	743,703	+0.25(+7.53%)
Aug 08, 2018	3.440	3.440	3.287	3.320	187,662	-0.11(-3.21%)
Aug 07, 2018	3.380	3.470	3.340	3.430	414,267	+0.07(+2.08%)
Aug 06, 2018	3.600	3.600	3.320	3.360	365,007	-0.22(-6.15%)
Aug 03, 2018	3.340	3.730	3.220	3.580	1,036,200	+0.30(+9.15%)
Aug 02, 2018	3.100	3.400	3.050	3.280	1,447,257	+0.50(+17.99%)

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