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 28, 2017	5.800	5.800	5.670	5.710	521,088	-0.11(-1.89%)
Apr 27, 2017	5.900	5.940	5.780	5.820	840,189	-0.07(-1.19%)
Apr 26, 2017	5.900	5.990	5.830	5.890	756,571	-0.01(-0.17%)
Apr 25, 2017	5.940	5.990	5.860	5.900	609,116	+0.01(+0.17%)
Apr 24, 2017	5.780	5.910	5.730	5.890	724,101	+0.13(+2.26%)
Apr 21, 2017	5.690	5.780	5.635	5.760	449,391	+0.06(+1.05%)
Apr 20, 2017	5.770	5.810	5.660	5.700	507,292	-0.04(-0.70%)
Apr 19, 2017	5.580	5.810	5.550	5.740	760,355	+0.19(+3.42%)
Apr 18, 2017	5.430	5.550	5.390	5.550	664,764	+0.10(+1.83%)
Apr 17, 2017	5.420	5.480	5.365	5.450	926,716	+0.02(+0.37%)
Apr 13, 2017	5.550	5.550	5.415	5.430	1,049,532	-0.15(-2.69%)
Apr 12, 2017	5.620	5.660	5.560	5.580	539,449	-0.08(-1.41%)
Apr 11, 2017	5.480	5.730	5.430	5.660	954,009	+0.19(+3.47%)
Apr 10, 2017	5.720	5.729	5.470	5.470	1,070,429	-0.27(-4.70%)
Apr 07, 2017	5.670	5.835	5.620	5.740	724,427	+0.05(+0.88%)
Apr 06, 2017	5.490	5.690	5.470	5.690	734,276	+0.18(+3.27%)
Apr 05, 2017	5.660	5.720	5.470	5.510	1,002,740	-0.15(-2.65%)
Apr 04, 2017	5.630	5.680	5.550	5.660	853,357	+0.03(+0.53%)

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