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 (%)
Apr 30, 2014	14.85	15.14	14.04	14.37	486,277	-0.48(-3.23%)
Apr 29, 2014	16.53	16.73	14.84	14.85	526,349	-1.45(-8.90%)
Apr 28, 2014	19.29	19.29	16.00	16.30	634,395	-3.19(-16.37%)
Apr 25, 2014	21.46	22.00	19.28	19.49	338,264	-2.26(-10.39%)
Apr 24, 2014	22.61	22.68	21.50	21.75	127,110	-0.49(-2.20%)
Apr 23, 2014	22.52	23.20	21.23	22.24	71,880	+0.00(+0.00%)
Apr 22, 2014	20.21	22.30	20.20	22.24	172,946	+2.03(+10.04%)
Apr 21, 2014	20.25	20.55	19.84	20.21	43,620	+0.16(+0.80%)
Apr 17, 2014	20.50	20.05	20.05	20.05	135,800	-0.64(-3.09%)
Apr 16, 2014	21.53	22.98	20.39	20.69	176,348	-0.31(-1.48%)
Apr 15, 2014	20.31	21.44	18.76	21.00	220,421	+0.87(+4.32%)
Apr 14, 2014	19.99	20.36	19.74	20.13	121,238	+0.44(+2.23%)
Apr 11, 2014	19.82	20.07	19.00	19.69	225,694	-0.42(-2.09%)
Apr 10, 2014	19.81	20.20	19.27	20.11	154,168	+0.08(+0.40%)
Apr 09, 2014	19.72	20.25	19.25	20.03	133,715	+0.18(+0.91%)
Apr 08, 2014	19.50	20.25	19.41	19.85	172,566	+0.44(+2.27%)
Apr 07, 2014	19.59	19.82	18.75	19.41	273,042	+0.41(+2.16%)
Apr 04, 2014	19.70	20.19	18.70	19.00	477,085	-0.85(-4.28%)
Apr 03, 2014	20.42	21.37	19.53	19.85	1,154,005	-0.24(-1.19%)

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