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 (%)
Jul 31, 2017	4.760	4.805	4.620	4.700	488,304	-0.08(-1.67%)
Jul 28, 2017	5.020	5.050	4.760	4.780	450,813	-0.25(-4.97%)
Jul 27, 2017	5.120	5.130	4.930	5.030	380,305	-0.09(-1.76%)
Jul 26, 2017	5.100	5.130	5.000	5.120	254,606	+0.03(+0.59%)
Jul 25, 2017	5.130	5.185	5.050	5.090	319,119	-0.01(-0.20%)
Jul 24, 2017	5.020	5.130	4.980	5.100	448,909	+0.10(+2.00%)
Jul 21, 2017	5.150	5.150	4.950	5.000	376,243	-0.11(-2.15%)
Jul 20, 2017	5.200	5.260	5.070	5.110	351,228	-0.06(-1.16%)
Jul 19, 2017	5.050	5.300	5.050	5.170	384,965	+0.15(+2.99%)
Jul 18, 2017	5.020	5.050	4.900	5.020	261,502	-0.01(-0.20%)
Jul 17, 2017	5.070	5.180	5.000	5.030	420,835	-0.04(-0.79%)
Jul 14, 2017	5.130	5.170	5.045	5.070	378,518	-0.09(-1.74%)
Jul 13, 2017	4.930	5.180	4.870	5.160	849,417	+0.22(+4.45%)
Jul 12, 2017	4.880	5.080	4.880	4.940	649,878	+0.08(+1.65%)
Jul 11, 2017	5.000	5.000	4.760	4.860	602,988	-0.10(-2.02%)
Jul 10, 2017	5.100	5.120	4.950	4.960	558,973	-0.14(-2.75%)
Jul 07, 2017	5.120	5.160	5.070	5.100	307,654	-0.03(-0.58%)
Jul 06, 2017	5.200	5.240	5.100	5.130	381,045	-0.05(-0.97%)
Jul 05, 2017	5.310	5.350	5.140	5.180	499,320	-0.15(-2.81%)

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