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 (%)
Sep 28, 2018	3.590	3.630	3.540	3.600	97,000	-0.01(-0.28%)
Sep 27, 2018	3.660	3.680	3.560	3.610	151,117	-0.05(-1.37%)
Sep 26, 2018	3.570	3.705	3.570	3.660	200,937	+0.09(+2.52%)
Sep 25, 2018	3.720	3.763	3.550	3.570	296,610	-0.14(-3.77%)
Sep 24, 2018	3.800	3.850	3.700	3.710	137,799	-0.09(-2.37%)
Sep 21, 2018	3.920	3.940	3.750	3.800	298,300	-0.12(-3.06%)
Sep 20, 2018	3.870	3.980	3.770	3.920	162,767	+0.06(+1.55%)
Sep 19, 2018	3.880	3.940	3.750	3.860	264,816	-0.05(-1.28%)
Sep 18, 2018	3.860	4.030	3.800	3.910	370,725	+0.10(+2.62%)
Sep 17, 2018	3.850	3.970	3.750	3.810	232,897	-0.03(-0.78%)
Sep 14, 2018	3.700	3.880	3.660	3.840	265,700	+0.17(+4.63%)
Sep 13, 2018	3.720	3.820	3.650	3.670	203,566	+0.00(+0.00%)
Sep 12, 2018	3.700	3.760	3.520	3.670	190,686	-0.03(-0.81%)
Sep 11, 2018	3.750	3.830	3.650	3.700	128,211	-0.03(-0.80%)
Sep 10, 2018	3.730	3.880	3.680	3.730	210,542	+0.05(+1.36%)
Sep 07, 2018	3.620	3.775	3.620	3.680	126,700	+0.00(+0.00%)
Sep 06, 2018	3.650	3.710	3.580	3.680	240,140	+0.06(+1.66%)
Sep 05, 2018	3.760	3.772	3.610	3.620	287,785	-0.14(-3.72%)

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