Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

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 (%)
Oct 31, 2018	3.380	3.430	3.310	3.410	206,332	+0.11(+3.33%)
Oct 30, 2018	3.170	3.330	3.150	3.300	187,137	+0.09(+2.80%)
Oct 29, 2018	3.240	3.390	3.180	3.210	253,009	-0.14(-4.18%)
Oct 26, 2018	3.380	3.430	3.220	3.350	239,200	-0.11(-3.18%)
Oct 25, 2018	3.340	3.470	3.340	3.460	97,858	+0.16(+4.85%)
Oct 24, 2018	3.520	3.540	3.260	3.300	313,030	-0.21(-5.98%)
Oct 23, 2018	3.440	3.535	3.320	3.510	120,828	+0.00(+0.00%)
Oct 22, 2018	3.500	3.580	3.440	3.510	103,658	+0.00(+0.00%)
Oct 19, 2018	3.630	3.700	3.500	3.510	143,600	-0.12(-3.31%)
Oct 18, 2018	3.730	3.740	3.580	3.630	179,693	-0.13(-3.46%)
Oct 17, 2018	3.830	3.830	3.700	3.760	171,065	-0.06(-1.57%)
Oct 16, 2018	3.500	3.840	3.500	3.820	440,577	+0.35(+10.09%)
Oct 15, 2018	3.310	3.480	3.250	3.470	213,039	+0.16(+4.83%)
Oct 12, 2018	3.340	3.340	3.120	3.310	448,800	+0.25(+8.17%)
Oct 11, 2018	3.100	3.280	3.060	3.060	378,419	-0.06(-1.92%)
Oct 10, 2018	3.250	3.310	3.050	3.120	438,505	-0.16(-4.88%)
Oct 09, 2018	3.340	3.450	3.250	3.280	266,098	-0.08(-2.38%)
Oct 08, 2018	3.450	3.490	3.300	3.360	162,272	-0.11(-3.17%)
Oct 05, 2018	3.560	3.610	3.320	3.470	200,700	-0.07(-1.98%)
Oct 04, 2018	3.560	3.600	3.480	3.540	172,320	-0.02(-0.56%)
Oct 03, 2018	3.460	3.600	3.440	3.560	148,069	+0.11(+3.19%)
Oct 02, 2018	3.550	3.550	3.380	3.450	235,818	-0.11(-3.09%)

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 Walnut Creek Guide

Find A Business

or Browse Listings

The Rubicon Project Inc (NY: RUBI )

Historical Prices